Camil Alimentos S.A. (BVMF:CAML3)
Brazil
· Delayed Price · Currency is BRL 5.65
-0.19 (-3.19%)
At close: Dec 5, 2025
Camil Alimentos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.85 | 5.90 | 5.55 | 5.65 | 5.65 | -4.40% | 1,338,000 |
| Dec 4, 2025 | 5.84 | 5.99 | 5.83 | 5.91 | 5.84 | 1.72% | 930,200 |
| Dec 3, 2025 | 5.90 | 5.91 | 5.79 | 5.81 | 5.74 | -1.36% | 884,900 |
| Dec 2, 2025 | 5.79 | 5.93 | 5.76 | 5.89 | 5.82 | 1.73% | 933,900 |
| Dec 1, 2025 | 5.79 | 5.84 | 5.71 | 5.79 | 5.72 | - | 693,800 |
| Nov 28, 2025 | 5.78 | 5.83 | 5.63 | 5.79 | 5.72 | 0.52% | 1,147,800 |
| Nov 27, 2025 | 5.75 | 5.77 | 5.68 | 5.76 | 5.69 | 0.70% | 331,400 |
| Nov 26, 2025 | 5.61 | 5.77 | 5.60 | 5.72 | 5.65 | 2.14% | 752,300 |
| Nov 25, 2025 | 5.70 | 5.72 | 5.60 | 5.60 | 5.53 | -1.58% | 281,400 |
| Nov 24, 2025 | 5.74 | 5.78 | 5.68 | 5.69 | 5.62 | -0.87% | 362,600 |
| Nov 21, 2025 | 5.74 | 5.78 | 5.63 | 5.74 | 5.67 | 0.17% | 933,100 |
| Nov 19, 2025 | 5.71 | 5.79 | 5.60 | 5.73 | 5.66 | -0.35% | 790,900 |
| Nov 18, 2025 | 5.70 | 5.84 | 5.70 | 5.75 | 5.68 | 0.35% | 727,900 |
| Nov 17, 2025 | 5.82 | 5.82 | 5.69 | 5.73 | 5.66 | -1.38% | 534,200 |
| Nov 14, 2025 | 5.75 | 5.82 | 5.74 | 5.81 | 5.74 | 1.04% | 675,300 |
| Nov 13, 2025 | 5.83 | 5.87 | 5.72 | 5.75 | 5.68 | -1.03% | 569,400 |
| Nov 12, 2025 | 5.83 | 5.83 | 5.66 | 5.81 | 5.74 | 0.69% | 886,900 |
| Nov 11, 2025 | 5.59 | 5.82 | 5.56 | 5.77 | 5.70 | 4.34% | 839,800 |
| Nov 10, 2025 | 5.54 | 5.59 | 5.41 | 5.53 | 5.46 | -0.90% | 1,013,500 |
| Nov 7, 2025 | 5.56 | 5.66 | 5.54 | 5.58 | 5.51 | -0.36% | 603,000 |
| Nov 6, 2025 | 5.73 | 5.76 | 5.56 | 5.60 | 5.53 | -2.44% | 873,800 |
| Nov 5, 2025 | 5.58 | 5.77 | 5.55 | 5.74 | 5.67 | 2.68% | 1,068,500 |
| Nov 4, 2025 | 5.35 | 5.59 | 5.35 | 5.59 | 5.52 | 2.95% | 714,000 |
| Nov 3, 2025 | 5.45 | 5.49 | 5.28 | 5.43 | 5.36 | -0.91% | 1,248,600 |
| Oct 31, 2025 | 5.47 | 5.56 | 5.45 | 5.48 | 5.41 | -0.72% | 389,500 |
| Oct 30, 2025 | 5.50 | 5.59 | 5.46 | 5.52 | 5.45 | -0.18% | 433,200 |
| Oct 29, 2025 | 5.50 | 5.58 | 5.43 | 5.53 | 5.46 | -0.18% | 809,700 |
| Oct 28, 2025 | 5.60 | 5.60 | 5.46 | 5.54 | 5.47 | -0.89% | 599,800 |
| Oct 27, 2025 | 5.53 | 5.66 | 5.46 | 5.59 | 5.52 | 2.38% | 1,136,700 |
| Oct 24, 2025 | 5.46 | 5.50 | 5.37 | 5.46 | 5.39 | 0.74% | 649,500 |
| Oct 23, 2025 | 5.52 | 5.60 | 5.37 | 5.42 | 5.35 | -1.81% | 470,200 |
| Oct 22, 2025 | 5.62 | 5.64 | 5.50 | 5.52 | 5.45 | -1.43% | 774,300 |
| Oct 21, 2025 | 5.50 | 5.64 | 5.46 | 5.60 | 5.53 | 1.82% | 979,000 |
| Oct 20, 2025 | 5.11 | 5.55 | 5.11 | 5.50 | 5.43 | 6.38% | 2,263,800 |
| Oct 17, 2025 | 5.10 | 5.17 | 5.03 | 5.17 | 5.11 | 0.58% | 864,300 |
| Oct 16, 2025 | 5.01 | 5.15 | 5.01 | 5.14 | 5.08 | 1.98% | 999,500 |
| Oct 15, 2025 | 4.95 | 5.10 | 4.90 | 5.04 | 4.98 | 2.65% | 922,800 |
| Oct 14, 2025 | 4.94 | 5.07 | 4.91 | 4.91 | 4.85 | -1.41% | 720,100 |
| Oct 13, 2025 | 4.92 | 5.03 | 4.82 | 4.98 | 4.92 | 1.84% | 1,012,100 |
| Oct 10, 2025 | 4.88 | 5.16 | 4.79 | 4.89 | 4.83 | -0.81% | 1,608,800 |
| Oct 9, 2025 | 4.79 | 4.96 | 4.78 | 4.93 | 4.87 | 2.71% | 1,041,500 |
| Oct 8, 2025 | 4.79 | 4.88 | 4.75 | 4.80 | 4.74 | 0.84% | 911,800 |
| Oct 7, 2025 | 4.94 | 4.94 | 4.76 | 4.76 | 4.70 | -3.25% | 910,000 |
| Oct 6, 2025 | 5.00 | 5.00 | 4.90 | 4.92 | 4.86 | -0.81% | 513,200 |
| Oct 3, 2025 | 4.95 | 4.99 | 4.91 | 4.96 | 4.90 | 0.40% | 718,600 |
| Oct 2, 2025 | 5.04 | 5.04 | 4.90 | 4.94 | 4.88 | -1.20% | 802,800 |
| Oct 1, 2025 | 5.04 | 5.09 | 4.97 | 5.00 | 4.94 | -0.99% | 1,111,800 |
| Sep 30, 2025 | 5.02 | 5.10 | 5.02 | 5.05 | 4.99 | 0.20% | 686,800 |
| Sep 29, 2025 | 5.10 | 5.16 | 5.02 | 5.04 | 4.98 | -1.18% | 686,600 |
| Sep 26, 2025 | 4.92 | 5.10 | 4.92 | 5.10 | 5.04 | 3.03% | 847,800 |
| Sep 25, 2025 | 5.06 | 5.07 | 4.92 | 4.95 | 4.89 | -1.98% | 1,135,900 |
| Sep 24, 2025 | 5.13 | 5.16 | 5.05 | 5.05 | 4.99 | -1.37% | 660,100 |
| Sep 23, 2025 | 5.14 | 5.24 | 5.12 | 5.12 | 5.06 | -0.78% | 490,400 |
| Sep 22, 2025 | 5.27 | 5.27 | 5.11 | 5.16 | 5.10 | -1.90% | 525,500 |
| Sep 19, 2025 | 5.24 | 5.26 | 5.12 | 5.26 | 5.19 | 0.96% | 4,421,100 |
| Sep 18, 2025 | 5.33 | 5.33 | 5.19 | 5.21 | 5.14 | -2.07% | 741,100 |
| Sep 17, 2025 | 5.12 | 5.39 | 5.12 | 5.32 | 5.25 | 3.50% | 1,182,800 |
| Sep 16, 2025 | 5.15 | 5.25 | 5.09 | 5.14 | 5.08 | -0.19% | 1,028,400 |
| Sep 15, 2025 | 5.08 | 5.15 | 5.06 | 5.15 | 5.09 | 1.38% | 798,700 |
| Sep 12, 2025 | 5.09 | 5.10 | 5.01 | 5.08 | 5.02 | -0.39% | 564,700 |
| Sep 11, 2025 | 5.09 | 5.12 | 5.04 | 5.10 | 5.04 | 0.79% | 719,600 |
| Sep 10, 2025 | 5.05 | 5.10 | 4.99 | 5.06 | 5.00 | 0.20% | 909,700 |
| Sep 9, 2025 | 5.03 | 5.07 | 5.00 | 5.05 | 4.99 | 0.20% | 550,800 |
| Sep 8, 2025 | 5.12 | 5.12 | 4.98 | 5.04 | 4.98 | -1.18% | 724,100 |
| Sep 5, 2025 | 5.11 | 5.11 | 5.00 | 5.10 | 5.04 | 0.99% | 804,200 |
| Sep 4, 2025 | 4.90 | 5.15 | 4.90 | 5.05 | 4.99 | 1.00% | 1,326,000 |
| Sep 3, 2025 | 4.98 | 5.11 | 4.93 | 5.00 | 4.87 | 0.81% | 1,219,400 |
| Sep 2, 2025 | 4.87 | 5.01 | 4.79 | 4.96 | 4.83 | 1.43% | 1,298,200 |
| Sep 1, 2025 | 4.86 | 4.95 | 4.83 | 4.89 | 4.76 | 0.62% | 1,565,200 |
| Aug 29, 2025 | 4.87 | 4.92 | 4.80 | 4.86 | 4.73 | 0.21% | 1,015,800 |
| Aug 28, 2025 | 4.65 | 4.86 | 4.65 | 4.85 | 4.72 | 4.08% | 1,369,700 |
| Aug 27, 2025 | 4.53 | 4.71 | 4.50 | 4.66 | 4.53 | 3.33% | 1,195,200 |
| Aug 26, 2025 | 4.55 | 4.59 | 4.47 | 4.51 | 4.39 | -0.88% | 439,700 |
| Aug 25, 2025 | 4.41 | 4.57 | 4.41 | 4.55 | 4.43 | 2.71% | 524,500 |
| Aug 22, 2025 | 4.30 | 4.45 | 4.27 | 4.43 | 4.31 | 3.99% | 1,050,000 |
| Aug 21, 2025 | 4.31 | 4.33 | 4.23 | 4.26 | 4.15 | -1.16% | 716,800 |
| Aug 20, 2025 | 4.31 | 4.36 | 4.29 | 4.31 | 4.19 | 0.23% | 583,200 |
| Aug 19, 2025 | 4.43 | 4.44 | 4.29 | 4.30 | 4.18 | -2.93% | 1,207,900 |
| Aug 18, 2025 | 4.45 | 4.50 | 4.42 | 4.43 | 4.31 | - | 915,800 |
| Aug 15, 2025 | 4.49 | 4.53 | 4.39 | 4.43 | 4.31 | -1.34% | 992,700 |
| Aug 14, 2025 | 4.54 | 4.55 | 4.43 | 4.49 | 4.37 | -1.32% | 908,800 |
| Aug 13, 2025 | 4.65 | 4.66 | 4.48 | 4.55 | 4.43 | -2.15% | 1,088,600 |
| Aug 12, 2025 | 4.59 | 4.66 | 4.56 | 4.65 | 4.52 | 2.42% | 987,600 |
| Aug 11, 2025 | 4.60 | 4.61 | 4.48 | 4.54 | 4.42 | -1.09% | 516,900 |
| Aug 8, 2025 | 4.58 | 4.67 | 4.55 | 4.59 | 4.47 | 0.22% | 1,062,100 |
| Aug 7, 2025 | 4.52 | 4.67 | 4.49 | 4.58 | 4.46 | 2.23% | 1,047,000 |
| Aug 6, 2025 | 4.48 | 4.58 | 4.46 | 4.48 | 4.36 | 0.45% | 822,200 |
| Aug 5, 2025 | 4.50 | 4.54 | 4.44 | 4.46 | 4.34 | -0.67% | 1,414,800 |
| Aug 4, 2025 | 4.53 | 4.58 | 4.42 | 4.49 | 4.37 | -0.66% | 739,200 |
| Aug 1, 2025 | 4.57 | 4.60 | 4.47 | 4.52 | 4.40 | -0.44% | 2,214,500 |
| Jul 31, 2025 | 4.59 | 4.59 | 4.45 | 4.54 | 4.42 | -1.30% | 793,500 |
| Jul 30, 2025 | 4.42 | 4.65 | 4.42 | 4.60 | 4.48 | 3.14% | 1,399,400 |
| Jul 29, 2025 | 4.40 | 4.52 | 4.40 | 4.46 | 4.34 | 0.90% | 1,640,200 |
| Jul 28, 2025 | 4.84 | 4.84 | 4.37 | 4.42 | 4.30 | -8.68% | 4,294,900 |
| Jul 25, 2025 | 4.87 | 4.89 | 4.80 | 4.84 | 4.71 | -0.21% | 1,758,900 |
| Jul 24, 2025 | 4.88 | 4.93 | 4.85 | 4.85 | 4.72 | -1.62% | 766,700 |
| Jul 23, 2025 | 4.90 | 4.99 | 4.90 | 4.93 | 4.80 | 0.82% | 507,300 |
| Jul 22, 2025 | 4.93 | 4.98 | 4.84 | 4.89 | 4.76 | -0.20% | 1,154,400 |
| Jul 21, 2025 | 5.02 | 5.03 | 4.90 | 4.90 | 4.77 | -1.61% | 1,223,500 |
| Jul 18, 2025 | 5.22 | 5.26 | 4.97 | 4.98 | 4.85 | -4.60% | 2,207,400 |