B3 · CAML3 · stock
Camil Alimentos S.A. (CAML3) stock price history
Every B3 trading session of Camil Alimentos S.A. from Sep 28, 2017 to Sep 29, 2026: 2,241 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CAML3 adjusted close, 2017 to 2026
- R$10.82
- All time high, 2020
- R$7.20
- 52 week high, R$4.04 low
- 2,241
- Daily sessions since 2017
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
CAML3 key facts
- Camil Alimentos S.A. (CAML3) closed at R$5.17 on Sep 29, 2026 on B3.
- CAML3's all time high close is R$10.82, set on Oct 15, 2020; its all time low close is R$3.18 on Mar 5, 2025.
- CAML3's 52 week range is R$4.04 to R$7.20.
- CAML3 returned +7.9% over the year to Sep 29, 2026 and -33.9% over five years.
- Since Sep 28, 2017 CAML3 returned -18%, -2.2% a year compounded.
- CAML3's deepest drawdown was -70.6% from Oct 15, 2020 to Mar 5, 2025.
- DataCedar holds 2,241 daily sessions of CAML3 history from Sep 28, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CAML3 price chart, 2017 to 2026
CAML3 returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +6.0% |
| 3 months | +3.5% |
| 6 months | -6.3% |
| Year to date | -2.3% |
| 1 year | +7.9% |
| 3 years | -22.5% |
| 5 years | -33.9% |
| 10 years | n/a |
| Since Sep 28, 2017 | -18.0% |
| Compound annual growth, 9.0 years | -2.2% |
CAML3 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$10.82 on Oct 15, 2020
- All time low close
- R$3.18 on Mar 5, 2025
- 52 week high
- R$7.20 on Apr 10, 2026
- 52 week low
- R$4.04 on Jul 16, 2026
- Deepest drawdown
- -70.6% from Oct 15, 2020 to Mar 5, 2025, not yet recovered
- Best single session
- +20.7% on Jan 18, 2023
- Worst single session
- -18.2% on Jul 15, 2026
- Volatility, 1 year annualised
- 43.4%
- Sessions closing higher, 1 year
- 46%
- Best calendar year
- 2019, +31%
- Worst calendar year
- 2024, -28%
CAML3 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Sep 28, 2017; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$5.37 | R$7.20 | R$4.04 | R$5.17 | -2.3% | 201.3M | 186 |
| 2025 | R$5.31 | R$5.69 | R$3.17 | R$5.29 | -0.1% | 346.5M | 250 |
| 2024 | R$7.40 | R$9.03 | R$5.30 | R$5.30 | -28.4% | 156.1M | 251 |
| 2023 | R$7.12 | R$8.00 | R$5.50 | R$7.40 | +5.9% | 368.8M | 248 |
| 2022 | R$9.31 | R$9.37 | R$6.38 | R$6.99 | -24.4% | 357.9M | 250 |
| 2021 | R$8.83 | R$9.38 | R$6.79 | R$9.24 | +5.4% | 376.2M | 247 |
| 2020 | R$6.78 | R$11.61 | R$4.87 | R$8.77 | +29.4% | 415.4M | 248 |
| 2019 | R$5.17 | R$7.02 | R$4.58 | R$6.78 | +31.1% | 281.5M | 248 |
| 2018 | R$5.63 | R$6.11 | R$4.30 | R$5.17 | -7.8% | 227.2M | 246 |
| 2017 | R$6.32 | R$6.38 | R$5.12 | R$5.61 | n/a | 158.9M | 67 |
CAML3 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$5.17 | +3.7% |
| August 2026 | R$4.99 | +7.9% |
| July 2026 | R$4.62 | -6.6% |
| June 2026 | R$4.95 | -10.8% |
| May 2026 | R$5.55 | -10.2% |
| April 2026 | R$6.18 | +4.4% |
| March 2026 | R$5.91 | -10.7% |
| February 2026 | R$6.62 | +3.3% |
| January 2026 | R$6.41 | +21.1% |
| December 2025 | R$5.29 | -3.8% |
| November 2025 | R$5.50 | +5.7% |
| October 2025 | R$5.21 | +8.5% |
About the CAML3 data
Daily bars. 2,241 sessions from Sep 28, 2017 to Sep 29, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 28, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CAML3/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- C2ZR34 Caesars Entertainment, Inc.
- CACR11 Supernova Fundo De Investimento Imobiliario - Recebiveis Imobiliarios
- CALI3 Construtora Adolpho Lindenberg S.A.
- CAMB3 Cambuci S.A.
- CAON34 Capital One Financial Corporation
- CAPH34 Capri Holdings Limited
- CARE11 Brazilian Graveyard Death Care Services Fundo Investimento Imobiliario - Fii
- CASH3 Méliuz S.A.
Common questions
CAML3 share price history
