Camil Alimentos, S.A. (CAML3)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.51 | -5.67296996663 | 8.99 | 9.09 | 8.48 | 513380 | 8.84132378 | CS |
| 4 | -1.32 | -13.4693877551 | 9.8 | 10.12 | 8.48 | 729242 | 9.47222105 | CS |
| 12 | -0.26 | -2.97482837529 | 8.74 | 10.22 | 7.87 | 690896 | 9.18504831 | CS |
| 26 | 0.44 | 5.47263681592 | 8.04 | 10.22 | 7.67 | 661503 | 8.85633546 | CS |
| 52 | 0.61 | 7.75095298602 | 7.87 | 10.22 | 6.78 | 1044992 | 8.01822358 | CS |
| 156 | -1.44 | -14.5161290323 | 9.92 | 11.54 | 6.46 | 1350722 | 8.78868479 | CS |
| 260 | 1.64 | 23.9766081871 | 6.84 | 15.26 | 6.16 | 1424223 | 9.27763551 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1718141400 | 9.2 | 0.13 | 1.43 | 9.0399999 | 9.34 | 9.0399999 | 1139800 |
| 1718055000 | 9.07 | -0.65 | -6.69 | 9.7 | 9.72 | 9.0399999 | 968900 |
| 1717795800 | 9.72 | -0.09 | -0.92 | 9.7899999 | 9.85 | 9.65 | 443200 |
| 1717709400 | 9.81 | 0.17 | 1.76 | 9.75 | 10.01 | 9.6 | 698700 |
| 1717622940 | 9.64 | -0.24 | -2.43 | 9.84 | 9.94 | 9.64 | 570800 |
| 1717536600 | 9.88 | 0.16 | 1.65 | 9.75 | 10.03 | 9.65 | 1434300 |
| 1717450200 | 9.72 | 0.15 | 1.57 | 9.57 | 9.8 | 9.47 | 1293200 |
| 1717191000 | 9.57 | 0.06 | 0.63 | 9.51 | 9.65 | 9.46 | 590100 |
| 1717018140 | 9.51 | -0.08 | -0.83 | 9.56 | 9.9 | 9.42 | 886100 |
| 1716931740 | 9.59 | -0.42 | -4.20 | 9.98 | 10.01 | 9.58 | 455100 |
| 1716845340 | 10.01 | 0.01 | 0.10 | 10 | 10.12 | 9.89 | 560200 |
| 1716586200 | 10 | 0.23 | 2.35 | 9.75 | 10.04 | 9.75 | 966400 |
| 1716499800 | 9.77 | 0.01 | 0.10 | 9.8 | 9.8699999 | 9.69 | 788300 |
| 1716413340 | 9.76 | -0.14 | -1.41 | 9.86 | 9.96 | 9.76 | 551600 |
| 1716327000 | 9.9 | -0.1 | -1.00 | 9.95 | 10.13 | 9.88 | 828600 |
| 1716240600 | 10 | 0.14 | 1.42 | 9.94 | 10.05 | 9.8699999 | 427300 |
| 1715981400 | 9.86 | -0.3 | -2.95 | 10.2 | 10.22 | 9.85 | 668900 |
| 1715895000 | 10.16 | 0.11 | 1.09 | 10.08 | 10.22 | 9.81 | 1230400 |
| 1715808600 | 10.05 | 0.34 | 3.50 | 9.7899999 | 10.14 | 9.72 | 1412100 |
| 1715722200 | 9.71 | 0 | 0.00 | 9.74 | 9.88 | 9.6199999 | 1225800 |
| 1715635800 | 9.71 | 0.48 | 5.20 | 9.33 | 9.83 | 9.27 | 1748100 |
| 1715376600 | 9.23 | 0.16 | 1.76 | 9.25 | 9.3699999 | 8.84 | 1973500 |
| 1715290140 | 9.07 | 0.02 | 0.22 | 9.1 | 9.14 | 8.9 | 660000 |
| 1715203800 | 9.05 | 0.25 | 2.84 | 8.81 | 9.13 | 8.73 | 1247400 |
| 1715117400 | 8.8 | 0.13 | 1.50 | 8.67 | 8.8 | 8.6 | 457900 |
| 1715031000 | 8.67 | -0.18 | -2.03 | 8.8 | 8.84 | 8.59 | 612600 |
| 1714771800 | 8.85 | 0.28 | 3.27 | 8.56 | 8.94 | 8.56 | 745200 |
| 1714685400 | 8.57 | 0.15 | 1.78 | 8.5399999 | 8.57 | 8.43 | 229300 |
| 1714512600 | 8.42 | -0.21 | -2.43 | 8.63 | 8.63 | 8.38 | 259400 |
| 1714426200 | 8.63 | 0.29 | 3.48 | 8.33 | 8.65 | 8.32 | 385200 |
| 1714167000 | 8.34 | 0.08 | 0.97 | 8.26 | 8.39 | 8.24 | 177100 |
| 1714080540 | 8.26 | -0.1 | -1.20 | 8.3699999 | 8.39 | 8.2 | 256100 |
| 1713994200 | 8.36 | 0.1 | 1.21 | 8.3 | 8.52 | 8.3 | 352900 |
| 1713907800 | 8.26 | 0.12 | 1.47 | 8.09 | 8.4 | 8.07 | 454600 |
| 1713821340 | 8.14 | 0.11 | 1.37 | 8 | 8.17 | 7.92 | 322100 |
| 1713562200 | 8.03 | 0.07 | 0.88 | 7.95 | 8.1 | 7.93 | 754400 |
| 1713475800 | 7.96 | -0.03 | -0.38 | 7.89 | 8.0399999 | 7.88 | 403300 |
| 1713389400 | 7.99 | 0 | 0.00 | 8.05 | 8.14 | 7.87 | 552900 |
| 1713302940 | 7.99 | -0.19 | -2.32 | 8.16 | 8.16 | 7.98 | 499900 |
| 1713216600 | 8.18 | -0.26 | -3.08 | 8.46 | 8.5 | 8.1 | 975800 |
| 1712957400 | 8.44 | -0.23 | -2.65 | 8.66 | 8.66 | 8.41 | 476000 |
| 1712870940 | 8.67 | 0.07 | 0.81 | 8.56 | 8.72 | 8.49 | 398100 |
| 1712784540 | 8.6 | -0.08 | -0.92 | 8.66 | 8.7 | 8.5 | 773700 |
| 1712698140 | 8.68 | 0.19 | 2.24 | 8.52 | 8.7 | 8.47 | 459000 |
| 1712611740 | 8.49 | 0 | 0.00 | 8.43 | 8.51 | 8.3699999 | 640300 |
| 1712352600 | 8.49 | -0.09 | -1.05 | 8.58 | 8.59 | 8.33 | 619500 |
| 1712266140 | 8.58 | -0.04 | -0.46 | 8.63 | 8.7 | 8.51 | 392700 |
| 1712179740 | 8.6199999 | -0.17 | -1.93 | 8.78 | 8.78 | 8.53 | 479500 |
| 1712093400 | 8.7899999 | -0.05 | -0.57 | 8.84 | 8.8699999 | 8.64 | 467700 |
| 1712006940 | 8.84 | -0.13 | -1.45 | 9 | 9.19 | 8.81 | 501000 |
| 1711661400 | 8.97 | 0.19 | 2.16 | 8.74 | 9.19 | 8.74 | 905600 |
| 1711574940 | 8.78 | 0.08 | 0.92 | 8.69 | 8.78 | 8.6 | 440400 |
| 1711488540 | 8.7 | 0.05 | 0.58 | 8.7 | 8.74 | 8.59 | 359000 |
| 1711402140 | 8.65 | -0.09 | -1.03 | 8.74 | 8.74 | 8.6 | 259100 |
| 1711143000 | 8.74 | -0.11 | -1.24 | 8.86 | 8.8699999 | 8.64 | 316200 |
| 1711056600 | 8.85 | -0.11 | -1.23 | 8.95 | 8.96 | 8.83 | 139600 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
