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 | -0.78 | -11.0795454545 | 7.04 | 7.21 | 6.26 | 658980 | 6.82654921 | CS |
| 4 | -1.24 | -16.5333333333 | 7.5 | 7.78 | 6.26 | 625947 | 7.08511873 | CS |
| 12 | -2.77 | -30.6755260244 | 9.03 | 9.13 | 6.26 | 545481 | 7.78527383 | CS |
| 26 | -2.71 | -30.2118171683 | 8.97 | 10.13 | 6.26 | 557721 | 8.48943666 | CS |
| 52 | -1.74 | -21.75 | 8 | 10.22 | 6.26 | 611174 | 8.67706062 | CS |
| 156 | -3.9 | -38.3858267717 | 10.16 | 11.54 | 6.26 | 1185485 | 8.57891819 | CS |
| 260 | -2.12 | -25.2983293556 | 8.38 | 15.26 | 6.26 | 1346092 | 9.45756133 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734557400 | 6.26 | -0.35 | -5.30 | 6.53 | 6.61 | 6.26 | 852600 |
| 1734470940 | 6.61 | -0.13 | -1.93 | 6.72 | 6.77 | 6.4 | 936600 |
| 1734384540 | 6.74 | -0.07 | -1.03 | 6.85 | 6.9 | 6.74 | 698000 |
| 1734125340 | 6.81 | -0.14 | -2.01 | 6.95 | 6.97 | 6.81 | 494100 |
| 1734039000 | 6.95 | -0.2 | -2.80 | 7.1 | 7.1 | 6.88 | 529000 |
| 1733952540 | 7.15 | 0.12 | 1.71 | 7.04 | 7.21 | 6.96 | 637200 |
| 1733866140 | 7.03 | 0.18 | 2.63 | 6.86 | 7.03 | 6.86 | 592900 |
| 1733779740 | 6.85 | -0.06 | -0.87 | 7.03 | 7.03 | 6.84 | 391500 |
| 1733520600 | 6.91 | -0.13 | -1.85 | 7.1 | 7.1 | 6.85 | 592100 |
| 1733434200 | 7.04 | 0.04 | 0.57 | 7.06 | 7.25 | 7.04 | 699900 |
| 1733347800 | 7 | 0.04 | 0.57 | 7 | 7.05 | 6.95 | 492700 |
| 1733261340 | 6.96 | -0.12 | -1.69 | 7.05 | 7.15 | 6.9 | 776800 |
| 1733174940 | 7.08 | -0.08 | -1.12 | 7.18 | 7.24 | 7.07 | 461100 |
| 1732915740 | 7.16 | 0.17 | 2.43 | 6.99 | 7.23 | 6.89 | 669400 |
| 1732829400 | 6.99 | -0.33 | -4.51 | 7.32 | 7.32 | 6.91 | 868900 |
| 1732743000 | 7.32 | -0.27 | -3.56 | 7.63 | 7.64 | 7.28 | 776600 |
| 1732656600 | 7.59 | 0.05 | 0.66 | 7.54 | 7.68 | 7.54 | 536000 |
| 1732570140 | 7.54 | -0.18 | -2.33 | 7.67 | 7.78 | 7.54 | 815400 |
| 1732310940 | 7.72 | 0.28 | 3.76 | 7.45 | 7.72 | 7.42 | 478000 |
| 1732224600 | 7.44 | -0.11 | -1.46 | 7.5 | 7.52 | 7.39 | 446800 |
| 1732051800 | 7.55 | 0.02 | 0.27 | 7.54 | 7.6 | 7.51 | 426200 |
| 1731965340 | 7.53 | -0.2 | -2.59 | 7.78 | 7.8 | 7.51 | 553900 |
| 1731619800 | 7.73 | -0.13 | -1.65 | 7.84 | 7.94 | 7.73 | 427700 |
| 1731533400 | 7.86 | -0.12 | -1.50 | 7.91 | 8.02 | 7.86 | 268300 |
| 1731446940 | 7.98 | -0.04 | -0.50 | 8 | 8.05 | 7.93 | 327700 |
| 1731360540 | 8.02 | 0.18 | 2.30 | 7.84 | 8.02 | 7.77 | 333100 |
| 1731101400 | 7.84 | -0.07 | -0.88 | 7.94 | 7.95 | 7.72 | 347200 |
| 1731014940 | 7.91 | -0.15 | -1.86 | 8.06 | 8.09 | 7.84 | 352900 |
| 1730928600 | 8.06 | 0.1 | 1.26 | 7.88 | 8.06 | 7.79 | 346300 |
| 1730842200 | 7.96 | 0.06 | 0.76 | 7.95 | 7.96 | 7.81 | 218700 |
| 1730755800 | 7.9 | 0.11 | 1.41 | 7.8 | 7.99 | 7.8 | 455800 |
| 1730496600 | 7.79 | -0.11 | -1.39 | 7.93 | 7.97 | 7.74 | 657800 |
| 1730410200 | 7.9 | -0.24 | -2.95 | 8.11 | 8.14 | 7.89 | 488600 |
| 1730323800 | 8.14 | 0.07 | 0.87 | 8.08 | 8.17 | 8.06 | 228600 |
| 1730237340 | 8.07 | 0.05 | 0.62 | 8.06 | 8.09 | 8 | 256900 |
| 1730151000 | 8.02 | 0.08 | 1.01 | 7.99 | 8.06 | 7.94 | 287000 |
| 1729891800 | 7.94 | -0.12 | -1.49 | 8.06 | 8.13 | 7.88 | 385800 |
| 1729805400 | 8.06 | 0.02 | 0.25 | 8.0399999 | 8.08 | 7.93 | 415600 |
| 1729719000 | 8.0399999 | -0.1 | -1.23 | 8.1199999 | 8.15 | 8.03 | 382500 |
| 1729632600 | 8.14 | -0.09 | -1.09 | 8.18 | 8.22 | 8.09 | 279300 |
| 1729546140 | 8.23 | 0.1 | 1.23 | 8.16 | 8.2899999 | 8.16 | 454300 |
| 1729287000 | 8.13 | -0.1 | -1.22 | 8.18 | 8.27 | 8.1 | 311800 |
| 1729200540 | 8.23 | -0.22 | -2.60 | 8.36 | 8.3699999 | 8.19 | 786300 |
| 1729114140 | 8.45 | 0.23 | 2.80 | 8.16 | 8.48 | 8.09 | 916300 |
| 1729027740 | 8.22 | -0.01 | -0.12 | 8.23 | 8.27 | 8.13 | 562400 |
| 1728941340 | 8.23 | 0 | 0.00 | 8.27 | 8.28 | 8.08 | 881100 |
| 1728682200 | 8.23 | -0.33 | -3.86 | 8.74 | 8.7899999 | 8.14 | 1794500 |
| 1728595740 | 8.56 | 0.14 | 1.66 | 8.47 | 8.57 | 8.31 | 486100 |
| 1728509400 | 8.42 | -0.1 | -1.17 | 8.53 | 8.53 | 8.3699999 | 343400 |
| 1728422940 | 8.52 | 0.03 | 0.35 | 8.51 | 8.57 | 8.4 | 256700 |
| 1728336600 | 8.49 | -0.11 | -1.28 | 8.67 | 8.7 | 8.49 | 328600 |
| 1728077400 | 8.6 | 0.13 | 1.53 | 8.48 | 8.66 | 8.43 | 462000 |
| 1727991000 | 8.47 | 0.07 | 0.83 | 8.38 | 8.6 | 8.36 | 695500 |
| 1727904540 | 8.4 | 0 | 0.00 | 8.44 | 8.75 | 8.39 | 1037700 |
| 1727818200 | 8.4 | -0.25 | -2.89 | 8.57 | 8.69 | 8.2899999 | 1469500 |
| 1727731800 | 8.65 | -0.13 | -1.48 | 8.76 | 8.85 | 8.59 | 490000 |
| 1727472600 | 8.78 | 0.08 | 0.92 | 8.7 | 8.96 | 8.66 | 315300 |
| 1727386140 | 8.7 | -0.11 | -1.25 | 8.81 | 8.88 | 8.69 | 449100 |
| 1727299740 | 8.81 | -0.18 | -2.00 | 9.03 | 9.13 | 8.81 | 264400 |
| 1727213400 | 8.99 | 0.15 | 1.70 | 8.95 | 9.1 | 8.83 | 478100 |
| 1727127000 | 8.84 | 0.1 | 1.14 | 8.8 | 8.86 | 8.69 | 304100 |
| 1726867800 | 8.74 | -0.42 | -4.59 | 9.02 | 9.08 | 8.61 | 720600 |
| 1726781400 | 9.16 | -0.22 | -2.35 | 9.4 | 9.46 | 9.0399999 | 562300 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
