Camil Alimentos, S.A. (CAML3)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.17 | 1.79135932561 | 9.49 | 9.87 | 9.26 | 478800 | 9.59562657 | CS |
| 4 | -0.17 | -1.72939979654 | 9.83 | 10.13 | 9.15 | 511795 | 9.58687629 | CS |
| 12 | 0.91 | 10.4 | 8.75 | 10.13 | 8.02 | 591460 | 9.0264868 | CS |
| 26 | 1.15 | 13.5135135135 | 8.51 | 10.22 | 7.87 | 623050 | 9.08579782 | CS |
| 52 | 1.35 | 16.2454873646 | 8.31 | 10.22 | 6.79 | 783132 | 8.39886927 | CS |
| 156 | 0.47 | 5.11425462459 | 9.19 | 11.54 | 6.46 | 1287996 | 8.74529119 | CS |
| 260 | 2.83 | 41.4348462665 | 6.83 | 15.26 | 6.25 | 1390685 | 9.36306924 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726090140 | 9.66 | 0.08 | 0.84 | 9.61 | 9.77 | 9.41 | 598000 |
| 1726003740 | 9.58 | 0.27 | 2.90 | 9.32 | 9.61 | 9.26 | 472500 |
| 1725917400 | 9.31 | -0.3 | -3.12 | 9.6 | 9.64 | 9.2899999 | 511600 |
| 1725658200 | 9.61 | -0.18 | -1.84 | 9.83 | 9.8699999 | 9.51 | 361200 |
| 1725571800 | 9.7899999 | 0.09 | 0.93 | 9.61 | 9.8 | 9.59 | 431800 |
| 1725485400 | 9.7 | 0.12 | 1.25 | 9.49 | 9.77 | 9.47 | 616900 |
| 1725399000 | 9.58 | 0.08 | 0.84 | 9.46 | 9.58 | 9.3699999 | 531900 |
| 1725312600 | 9.5 | -0.05 | -0.52 | 9.53 | 9.56 | 9.33 | 645100 |
| 1725053400 | 9.55 | 0.14 | 1.49 | 9.4 | 9.55 | 9.27 | 664300 |
| 1724967000 | 9.41 | -0.19 | -1.98 | 9.6199999 | 9.6199999 | 9.3699999 | 315300 |
| 1724880600 | 9.6 | 0.12 | 1.27 | 9.51 | 9.64 | 9.3699999 | 484600 |
| 1724794140 | 9.48 | 0.09 | 0.96 | 9.43 | 9.5399999 | 9.34 | 514700 |
| 1724707740 | 9.39 | 0.1 | 1.08 | 9.34 | 9.41 | 9.22 | 334700 |
| 1724448600 | 9.2899999 | 0.09 | 0.98 | 9.27 | 9.4 | 9.23 | 306900 |
| 1724362140 | 9.2 | -0.13 | -1.39 | 9.31 | 9.33 | 9.15 | 309500 |
| 1724275740 | 9.33 | -0.22 | -2.30 | 9.51 | 9.57 | 9.26 | 421600 |
| 1724189340 | 9.55 | -0.14 | -1.44 | 9.6 | 9.7 | 9.39 | 663800 |
| 1724102940 | 9.69 | 0.24 | 2.54 | 9.53 | 9.69 | 9.41 | 463100 |
| 1723843800 | 9.45 | -0.6 | -5.97 | 10.03 | 10.05 | 9.43 | 543500 |
| 1723757340 | 10.05 | 0.16 | 1.62 | 9.94 | 10.13 | 9.89 | 661400 |
| 1723671000 | 9.89 | 0.06 | 0.61 | 9.83 | 10.01 | 9.63 | 981500 |
| 1723584600 | 9.83 | 0.13 | 1.34 | 9.73 | 9.84 | 9.67 | 346200 |
| 1723498200 | 9.7 | -0.1 | -1.02 | 9.7 | 9.84 | 9.68 | 633300 |
| 1723239000 | 9.8 | 0.28 | 2.94 | 9.52 | 9.81 | 9.52 | 520300 |
| 1723152600 | 9.52 | 0.37 | 4.04 | 9.15 | 9.6199999 | 9.15 | 782200 |
| 1723066200 | 9.15 | 0.13 | 1.44 | 9.0399999 | 9.25 | 9.0399999 | 282800 |
| 1722979740 | 9.02 | -0.17 | -1.85 | 9.25 | 9.2899999 | 9.02 | 414800 |
| 1722893400 | 9.19 | -0.11 | -1.18 | 8.99 | 9.34 | 8.96 | 734500 |
| 1722634200 | 9.3 | 0.47 | 5.32 | 8.85 | 9.39 | 8.78 | 1196000 |
| 1722547800 | 8.83 | -0.06 | -0.67 | 8.88 | 9.0399999 | 8.81 | 713100 |
| 1722461400 | 8.89 | 0.03 | 0.34 | 8.83 | 8.93 | 8.71 | 679100 |
| 1722374940 | 8.86 | 0.16 | 1.84 | 8.7 | 8.86 | 8.64 | 405600 |
| 1722288600 | 8.7 | -0.11 | -1.25 | 8.83 | 8.84 | 8.6199999 | 430500 |
| 1722029400 | 8.81 | 0.01 | 0.11 | 8.8 | 8.88 | 8.72 | 172800 |
| 1721943000 | 8.8 | 0.07 | 0.80 | 8.7 | 8.81 | 8.58 | 249700 |
| 1721856600 | 8.73 | -0.12 | -1.36 | 8.81 | 8.85 | 8.72 | 256000 |
| 1721770140 | 8.85 | -0.18 | -1.99 | 9.0399999 | 9.05 | 8.8 | 222600 |
| 1721683800 | 9.03 | 0.18 | 2.03 | 8.74 | 9.05 | 8.74 | 284700 |
| 1721424600 | 8.85 | -0.02 | -0.23 | 8.8699999 | 8.95 | 8.84 | 241700 |
| 1721338200 | 8.8699999 | -0.23 | -2.53 | 9.02 | 9.06 | 8.66 | 848000 |
| 1721251800 | 9.1 | 0.04 | 0.44 | 9.05 | 9.2 | 8.93 | 508100 |
| 1721165340 | 9.06 | -0.19 | -2.05 | 9.25 | 9.3 | 9.02 | 414900 |
| 1721079000 | 9.25 | 0.01 | 0.11 | 9.2899999 | 9.35 | 9.07 | 724000 |
| 1720819800 | 9.24 | 0.6 | 6.94 | 8.75 | 9.41 | 8.74 | 1899500 |
| 1720733400 | 8.64 | 0.09 | 1.05 | 8.57 | 8.76 | 8.57 | 691400 |
| 1720647000 | 8.55 | -0.07 | -0.81 | 8.6199999 | 8.69 | 8.53 | 548300 |
| 1720560540 | 8.6199999 | -0.05 | -0.58 | 8.71 | 8.71 | 8.48 | 432600 |
| 1720474200 | 8.67 | 0.1 | 1.17 | 8.52 | 8.69 | 8.46 | 533900 |
| 1720215000 | 8.57 | -0.02 | -0.23 | 8.57 | 8.58 | 8.38 | 459400 |
| 1720128540 | 8.59 | 0.22 | 2.63 | 8.39 | 8.63 | 8.36 | 558200 |
| 1720042200 | 8.3699999 | 0.04 | 0.48 | 8.3699999 | 8.46 | 8.31 | 485300 |
| 1719955800 | 8.33 | 0 | 0.00 | 8.35 | 8.35 | 8.2 | 505800 |
| 1719869400 | 8.33 | 0.08 | 0.97 | 8.24 | 8.42 | 8.1 | 900000 |
| 1719610200 | 8.25 | 0 | 0.00 | 8.27 | 8.2899999 | 8.1199999 | 717400 |
| 1719523800 | 8.25 | 0.14 | 1.73 | 8.11 | 8.25 | 8.06 | 715900 |
| 1719437400 | 8.11 | -0.4 | -4.70 | 8.55 | 8.55 | 8.02 | 1218100 |
| 1719351000 | 8.51 | 0.07 | 0.83 | 8.44 | 8.57 | 8.36 | 1046600 |
| 1719264600 | 8.44 | 0.17 | 2.06 | 8.3 | 8.58 | 8.2 | 1092800 |
| 1719005400 | 8.27 | -0.21 | -2.48 | 8.48 | 8.56 | 8.27 | 891900 |
| 1718918940 | 8.48 | -0.1 | -1.17 | 8.58 | 8.73 | 8.48 | 963400 |
| 1718832540 | 8.58 | -0.17 | -1.94 | 8.75 | 8.76 | 8.5399999 | 530300 |
| 1718746200 | 8.75 | -0.16 | -1.80 | 8.97 | 9 | 8.73 | 522400 |
| 1718659800 | 8.91 | -0.13 | -1.44 | 8.98 | 9.07 | 8.84 | 637200 |
| 1718400600 | 9.0399999 | 0.08 | 0.89 | 8.96 | 9.09 | 8.83 | 480600 |
| 1718314200 | 8.96 | -0.07 | -0.78 | 8.99 | 9.06 | 8.84 | 396400 |
| 1718227800 | 9.03 | -0.17 | -1.85 | 9.28 | 9.31 | 8.95 | 493600 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
