Camil Alimentos

CAML3
🏛️ brazil →
5.02
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 11.09 11.46 11.06 11.38 1.9M
2021-12-29 10.97 11.20 10.86 11.02 1.8M
2021-12-28 9.86 11.08 9.82 10.98 3.4M
2021-12-27 10.08 10.15 9.80 9.88 1.0M
2021-12-23 10.01 10.09 9.93 10.09 0.7M
2021-12-22 10.19 10.20 9.99 10.01 0.9M
2021-12-21 10.18 10.32 10.13 10.17 1.0M
2021-12-20 10.16 10.26 10.07 10.18 1.1M
2021-12-17 10.30 10.33 10.09 10.21 1.4M
2021-12-16 9.98 10.36 9.95 10.31 2.2M
2021-12-15 9.98 9.98 9.79 9.94 1.4M
2021-12-14 9.79 10.12 9.78 9.97 1.5M
2021-12-13 9.73 9.81 9.62 9.79 1.2M
2021-12-10 9.84 9.84 9.63 9.73 1.2M
2021-12-09 9.82 9.82 9.63 9.74 0.7M
2021-12-08 9.78 9.91 9.68 9.82 1.3M
2021-12-07 9.56 9.83 9.56 9.77 1.8M
2021-12-06 9.63 9.72 9.45 9.53 1.7M
2021-12-03 9.41 9.74 9.41 9.62 1.9M
2021-12-02 9.41 9.45 9.29 9.42 1.7M
2021-12-01 9.62 9.67 9.33 9.42 2.1M
2021-11-30 9.38 9.57 9.15 9.57 2.6M
2021-11-29 9.60 9.73 9.34 9.40 1.8M
2021-11-26 9.27 9.50 9.06 9.50 2.8M
2021-11-25 9.49 9.50 9.38 9.40 1.8M
2021-11-24 9.45 9.59 9.37 9.37 2.3M
2021-11-23 9.37 9.52 9.32 9.47 1.5M
2021-11-22 9.57 9.61 9.27 9.37 1.8M
2021-11-19 9.63 9.72 9.50 9.57 1.2M
2021-11-18 9.85 9.93 9.58 9.62 1.1M
2021-11-17 10.21 10.23 9.73 9.83 1.4M
2021-11-16 10.19 10.19 9.88 10.15 1.9M
2021-11-12 10.34 10.46 10.13 10.17 0.8M
2021-11-11 10.37 10.49 10.29 10.36 1.8M
2021-11-10 10.24 10.37 10.15 10.30 2.4M
2021-11-09 10.31 10.36 10.11 10.25 1.6M
2021-11-08 10.02 10.30 9.96 10.30 1.9M
2021-11-05 10.59 10.63 10.00 10.06 1.9M
2021-11-04 10.23 10.70 10.23 10.50 2.5M
2021-11-03 9.72 10.33 9.71 10.24 4.5M
2021-11-01 9.79 9.84 9.64 9.76 1.2M
2021-10-29 9.84 9.98 9.68 9.68 2.3M
2021-10-28 9.60 9.91 9.57 9.81 1.6M
2021-10-27 9.70 9.82 9.60 9.68 1.1M
2021-10-26 9.87 9.91 9.56 9.67 1.3M
2021-10-25 9.81 9.91 9.66 9.90 1.5M
2021-10-22 9.87 9.87 9.34 9.75 2.0M
2021-10-21 9.74 9.92 9.59 9.92 2.9M
2021-10-20 10.24 10.64 9.83 9.86 4.3M
2021-10-19 10.21 10.30 10.13 10.24 1.9M
2021-10-18 10.15 10.34 10.09 10.24 1.1M
2021-10-15 10.15 10.21 10.03 10.20 0.7M
2021-10-14 10.13 10.40 10.06 10.13 1.8M
2021-10-13 9.57 10.16 9.54 10.05 2.1M
2021-10-11 9.50 9.67 9.33 9.57 1.8M
2021-10-08 9.56 9.73 9.50 9.53 1.3M
2021-10-07 9.70 9.76 9.47 9.59 1.4M
2021-10-06 9.86 9.86 9.57 9.65 1.8M
2021-10-05 10.13 10.24 9.92 9.94 1.6M
2021-10-04 10.39 10.39 9.97 10.08 1.3M
2021-10-01 10.05 10.40 9.86 10.36 3.0M
2021-09-30 9.78 9.90 9.69 9.87 1.4M
2021-09-29 9.79 9.91 9.69 9.71 1.3M
2021-09-28 10.07 10.09 9.72 9.72 1.5M
2021-09-27 9.63 10.15 9.62 10.07 3.0M
2021-09-24 9.57 9.62 9.44 9.61 0.8M
2021-09-23 9.57 9.66 9.55 9.60 0.7M
2021-09-22 9.64 9.67 9.49 9.56 1.3M
2021-09-21 9.44 9.65 9.44 9.52 1.1M
2021-09-20 9.44 9.44 9.26 9.39 1.0M
2021-09-17 9.48 9.55 9.34 9.55 1.3M
2021-09-16 9.31 9.55 9.26 9.53 1.4M
2021-09-15 9.64 9.64 9.29 9.35 1.3M
2021-09-14 9.59 9.77 9.58 9.64 2.2M
2021-09-13 9.19 9.47 9.12 9.40 1.6M
2021-09-10 9.30 9.35 9.05 9.09 1.8M
2021-09-09 9.20 9.29 9.01 9.25 1.6M
2021-09-08 9.43 9.45 9.15 9.18 1.3M
2021-09-06 9.25 9.53 9.10 9.44 1.0M
2021-09-03 9.63 9.64 9.23 9.28 1.5M
2021-09-02 9.87 9.89 9.56 9.58 1.5M
2021-09-01 9.54 9.95 9.49 9.80 2.8M
2021-08-31 9.52 9.72 9.50 9.50 1.4M
2021-08-30 9.65 9.66 9.50 9.52 0.7M
2021-08-27 9.53 9.67 9.49 9.65 0.7M
2021-08-26 9.61 9.68 9.49 9.50 0.9M
2021-08-25 9.65 9.79 9.56 9.64 0.8M
2021-08-24 9.66 9.73 9.60 9.66 0.9M
2021-08-23 9.66 9.73 9.56 9.62 1.0M
2021-08-20 9.48 9.69 9.41 9.65 1.4M
2021-08-19 9.41 9.59 9.30 9.55 2.4M
2021-08-18 8.90 9.64 8.90 9.52 3.8M
2021-08-17 8.65 8.91 8.58 8.91 2.7M
2021-08-16 8.70 8.74 8.48 8.65 1.6M
2021-08-13 8.72 8.77 8.63 8.71 1.0M
2021-08-12 8.87 8.91 8.70 8.70 1.1M
2021-08-11 8.87 8.95 8.78 8.86 0.9M
2021-08-10 8.91 8.98 8.82 8.86 1.3M
2021-08-09 8.88 9.07 8.84 8.90 1.1M
2021-08-06 8.92 9.00 8.85 8.90 1.0M
2021-08-05 9.01 9.11 8.82 8.90 1.0M
2021-08-04 8.96 9.09 8.90 8.96 0.9M
2021-08-03 9.06 9.06 8.82 8.97 1.1M
2021-08-02 9.02 9.16 8.99 9.09 0.9M
2021-07-30 9.12 9.15 8.90 8.90 1.6M
2021-07-29 9.21 9.30 9.14 9.16 0.9M
2021-07-28 9.05 9.20 9.02 9.20 0.9M
2021-07-27 9.16 9.23 8.90 9.02 1.4M
2021-07-26 9.30 9.30 9.16 9.17 1.1M
2021-07-23 9.43 9.50 9.26 9.31 0.8M
2021-07-22 9.51 9.51 9.30 9.42 1.7M
2021-07-21 9.71 9.77 9.42 9.46 1.4M
2021-07-20 9.50 9.73 9.39 9.71 1.8M
2021-07-19 9.51 9.58 9.37 9.43 1.6M
2021-07-16 9.56 9.65 9.50 9.54 1.6M
2021-07-15 9.56 9.61 9.47 9.54 2.2M
2021-07-14 9.65 9.73 9.55 9.55 1.6M
2021-07-13 9.57 9.69 9.48 9.63 1.8M
2021-07-12 9.60 9.69 9.52 9.57 2.4M
2021-07-08 9.68 10.04 9.57 9.59 3.2M
2021-07-07 9.62 9.89 9.61 9.79 1.4M
2021-07-06 9.82 9.82 9.52 9.56 1.5M
2021-07-05 9.60 9.85 9.57 9.82 1.1M
2021-07-02 9.53 9.74 9.52 9.70 0.9M
2021-07-01 9.57 9.63 9.45 9.50 0.8M
2021-06-30 9.59 9.63 9.50 9.54 0.9M
2021-06-29 9.67 9.80 9.59 9.66 0.8M
2021-06-28 9.69 9.74 9.59 9.71 0.9M
2021-06-25 9.84 9.88 9.63 9.69 1.3M
2021-06-24 9.84 9.97 9.73 9.84 1.3M
2021-06-23 9.78 9.84 9.74 9.80 0.7M
2021-06-22 9.79 9.82 9.66 9.78 1.0M
2021-06-21 9.92 9.94 9.76 9.80 0.9M
2021-06-18 9.90 9.93 9.74 9.91 1.0M
2021-06-17 9.93 9.96 9.74 9.89 1.9M
2021-06-16 10.01 10.10 9.85 9.93 1.2M
2021-06-15 10.00 10.08 9.88 10.00 1.6M
2021-06-14 9.99 10.01 9.86 9.99 1.1M
2021-06-11 10.10 10.10 9.88 9.94 1.4M
2021-06-10 10.05 10.18 9.98 10.10 1.3M
2021-06-09 9.92 10.07 9.88 10.01 0.7M
2021-06-08 10.09 10.13 9.83 9.91 2.4M
2021-06-07 10.19 10.19 10.03 10.09 1.2M
2021-06-04 10.18 10.22 10.04 10.18 0.9M
2021-06-02 10.19 10.30 10.08 10.18 1.2M
2021-06-01 10.08 10.25 10.04 10.23 1.3M
2021-05-31 9.92 10.05 9.91 10.05 1.1M
2021-05-28 10.01 10.10 9.84 9.90 1.3M
2021-05-27 9.86 9.99 9.79 9.94 1.3M
2021-05-26 9.99 10.02 9.74 9.83 1.1M
2021-05-25 9.93 10.08 9.87 9.99 1.3M
2021-05-24 9.63 10.02 9.62 9.93 1.9M
2021-05-21 9.65 9.73 9.55 9.64 1.3M
2021-05-20 9.63 9.66 9.44 9.65 1.6M
2021-05-19 9.40 9.66 9.38 9.60 1.3M
2021-05-18 9.50 9.52 9.36 9.42 1.2M
2021-05-17 9.44 9.52 9.36 9.52 1.1M
2021-05-14 9.42 9.49 9.34 9.41 1.1M
2021-05-13 9.36 9.51 9.28 9.38 2.0M
2021-05-12 9.52 9.61 9.28 9.34 1.6M
2021-05-11 9.69 9.72 9.50 9.54 1.8M
2021-05-10 9.69 9.83 9.58 9.72 1.7M
2021-05-07 9.93 10.01 9.59 9.65 3.0M
2021-05-06 10.14 10.18 9.88 9.92 1.5M
2021-05-05 10.03 10.12 9.86 10.10 0.9M
2021-05-04 9.98 10.07 9.92 9.94 1.3M
2021-05-03 10.05 10.12 9.91 9.98 1.8M
2021-04-30 10.13 10.20 10.00 10.01 1.4M
2021-04-29 10.20 10.38 10.11 10.13 1.2M
2021-04-28 10.29 10.34 10.08 10.16 1.3M
2021-04-27 10.60 10.69 10.20 10.22 1.8M
2021-04-26 10.59 10.66 10.46 10.59 1.0M
2021-04-23 10.57 10.72 10.50 10.52 0.9M
2021-04-22 10.73 10.74 10.52 10.53 1.1M
2021-04-20 10.49 10.91 10.49 10.67 1.8M
2021-04-19 10.36 10.62 10.25 10.45 1.6M
2021-04-16 10.54 10.54 10.23 10.33 1.6M
2021-04-15 10.43 10.59 10.43 10.51 1.0M
2021-04-14 10.68 10.72 10.38 10.42 1.6M
2021-04-13 10.37 10.86 10.36 10.64 2.5M
2021-04-12 10.36 10.56 10.33 10.37 1.6M
2021-04-09 10.50 10.62 10.27 10.35 1.7M
2021-04-08 10.24 10.65 10.24 10.52 2.0M
2021-04-07 10.40 10.40 10.14 10.20 2.1M
2021-04-06 10.10 10.50 10.05 10.41 1.5M
2021-04-05 10.23 10.23 10.02 10.05 1.4M
2021-04-01 10.31 10.38 10.10 10.13 1.8M
2021-03-31 10.24 10.28 10.16 10.23 1.7M
2021-03-30 10.22 10.32 10.16 10.23 1.6M
2021-03-29 10.25 10.28 10.11 10.22 1.2M
2021-03-26 10.36 10.40 10.11 10.29 1.6M
2021-03-25 10.27 10.34 10.07 10.31 1.8M
2021-03-24 10.72 10.80 10.21 10.21 3.1M
2021-03-23 10.80 10.98 10.65 10.71 1.5M
2021-03-22 10.77 11.00 10.75 10.89 0.9M
2021-03-19 10.72 10.85 10.64 10.77 0.9M
2021-03-18 10.88 10.91 10.65 10.65 0.7M
2021-03-17 10.70 10.93 10.60 10.90 1.0M
2021-03-16 10.96 11.00 10.66 10.74 0.9M
2021-03-15 10.67 10.95 10.62 10.88 0.8M
2021-03-12 10.66 10.77 10.51 10.67 1.0M
2021-03-11 10.78 10.83 10.56 10.64 1.4M
2021-03-10 10.88 10.92 10.53 10.66 1.7M
2021-03-09 10.83 11.02 10.71 10.79 1.3M
2021-03-08 11.16 11.38 10.76 10.84 1.4M
2021-03-05 11.20 11.37 11.05 11.25 1.6M
2021-03-04 11.29 11.45 11.12 11.22 2.2M
2021-03-03 10.59 11.33 10.59 11.23 4.0M
2021-03-02 10.33 10.64 10.04 10.63 2.0M
2021-03-01 10.59 10.62 10.34 10.37 1.3M
2021-02-26 10.58 10.79 10.37 10.43 1.7M
2021-02-25 10.69 10.94 10.52 10.55 1.5M
2021-02-24 10.74 10.83 10.61 10.61 1.0M
2021-02-23 10.43 10.84 10.33 10.72 2.2M
2021-02-22 10.55 10.55 10.15 10.35 1.4M
2021-02-19 10.75 10.83 10.63 10.63 0.8M
2021-02-18 11.11 11.14 10.75 10.75 1.3M
2021-02-17 11.15 11.18 10.95 11.11 0.7M
2021-02-12 11.34 11.34 11.09 11.09 1.0M
2021-02-11 11.18 11.43 11.18 11.35 1.0M
2021-02-10 11.20 11.38 11.15 11.15 1.1M
2021-02-09 11.24 11.27 11.04 11.19 1.1M
2021-02-08 11.38 11.48 11.14 11.24 1.2M
2021-02-05 11.30 11.51 11.28 11.37 0.9M
2021-02-04 11.47 11.55 11.24 11.29 0.9M
2021-02-03 11.25 11.50 11.21 11.42 1.2M
2021-02-02 11.19 11.34 11.13 11.19 1.1M
2021-02-01 10.71 11.19 10.70 11.11 1.8M
2021-01-29 10.90 11.11 10.59 10.59 1.8M
2021-01-28 10.59 10.99 10.52 10.95 1.3M
2021-01-27 10.53 10.83 10.40 10.60 1.6M
2021-01-26 10.62 10.86 10.56 10.58 1.2M
2021-01-22 10.74 10.78 10.39 10.67 1.8M
2021-01-21 10.94 11.09 10.79 10.85 1.3M
2021-01-20 11.06 11.19 10.89 10.97 1.1M
2021-01-19 11.37 11.45 10.87 11.04 1.6M
2021-01-18 11.40 11.53 11.30 11.36 0.7M
2021-01-15 11.59 11.59 11.25 11.38 1.5M
2021-01-14 11.59 11.84 11.53 11.62 2.0M
2021-01-13 11.42 11.75 11.42 11.57 1.9M
2021-01-12 11.74 11.82 11.36 11.38 2.2M
2021-01-11 11.17 11.74 11.12 11.65 3.0M
2021-01-08 11.08 11.53 11.06 11.19 3.0M
2021-01-07 10.84 11.02 10.73 10.92 2.2M
2021-01-06 11.11 11.12 10.75 10.75 1.2M
2021-01-05 10.94 11.15 10.66 11.12 1.6M
2021-01-04 11.15 11.17 10.86 10.92 1.1M