CAML3.SA(CAML3.SA)
CAML3.SA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/13/2026 | $5.39 | $5.48 | $5.31 | $5.38 | 605,600 |
| 7/10/2026 | $5.13 | $5.45 | $5.13 | $5.42 | 966,300 |
| 7/9/2026 | $4.84 | $5.08 | $4.81 | $5.08 | 851,100 |
| 7/8/2026 | $4.84 | $4.86 | $4.72 | $4.84 | 1.18M |
| 7/7/2026 | $4.88 | $5.00 | $4.84 | $4.84 | 451,000 |
| 7/6/2026 | $5.03 | $5.03 | $4.84 | $4.88 | 872,400 |
| 7/3/2026 | $5.08 | $5.11 | $5.03 | $5.05 | 287,400 |
| 7/2/2026 | $5.02 | $5.19 | $5.01 | $5.05 | 806,500 |
| 7/1/2026 | $5.00 | $5.07 | $4.96 | $5.04 | 803,500 |
| 6/30/2026 | $5.07 | $5.09 | $4.95 | $5.02 | 773,100 |
| 6/29/2026 | $5.12 | $5.18 | $5.07 | $5.07 | 417,500 |
| 6/26/2026 | $5.09 | $5.19 | $5.06 | $5.11 | 640,800 |
| 6/25/2026 | $5.06 | $5.16 | $5.00 | $5.10 | 746,500 |
| 6/24/2026 | $4.91 | $5.03 | $4.90 | $5.03 | 682,400 |
| 6/23/2026 | $4.88 | $4.96 | $4.79 | $4.95 | 467,900 |
| 6/22/2026 | $4.94 | $4.97 | $4.83 | $4.89 | 1.70M |
| 6/19/2026 | $4.93 | $4.94 | $4.83 | $4.93 | 320,600 |
| 6/18/2026 | $4.98 | $4.99 | $4.85 | $4.86 | 616,600 |
| 6/17/2026 | $5.22 | $5.34 | $4.94 | $4.94 | 1.02M |
| 6/16/2026 | $5.27 | $5.27 | $5.17 | $5.23 | 1.14M |
| 6/15/2026 | $5.22 | $5.30 | $5.14 | $5.25 | 957,800 |
| 6/12/2026 | $5.07 | $5.20 | $5.01 | $5.18 | 520,600 |
| 6/11/2026 | $4.91 | $5.11 | $4.85 | $5.06 | 999,600 |
| 6/10/2026 | $4.98 | $4.99 | $4.87 | $4.87 | 2.38M |
| 6/9/2026 | $4.93 | $5.03 | $4.92 | $5.02 | 623,300 |
| 6/8/2026 | $4.92 | $4.99 | $4.89 | $4.91 | 562,200 |
| 6/5/2026 | $5.04 | $5.09 | $4.91 | $4.94 | 830,300 |
| 6/3/2026 | $5.33 | $5.34 | $5.03 | $5.04 | 788,100 |
| 6/2/2026 | $5.47 | $5.52 | $5.20 | $5.36 | 2.45M |
| 6/1/2026 | $5.65 | $5.68 | $5.40 | $5.48 | 1.08M |
| 5/29/2026 | $5.79 | $5.81 | $5.66 | $5.70 | 585,100 |
| 5/28/2026 | $5.80 | $5.84 | $5.73 | $5.75 | 789,000 |
| 5/27/2026 | $5.92 | $5.97 | $5.75 | $5.80 | 3.97M |
| 5/26/2026 | $5.84 | $5.91 | $5.73 | $5.87 | 3.81M |
| 5/25/2026 | $5.62 | $5.84 | $5.59 | $5.80 | 541,900 |
| 5/22/2026 | $5.69 | $5.69 | $5.53 | $5.55 | 397,500 |
| 5/21/2026 | $5.80 | $5.80 | $5.58 | $5.67 | 711,300 |
| 5/20/2026 | $5.71 | $5.83 | $5.66 | $5.76 | 588,900 |
| 5/19/2026 | $5.67 | $5.69 | $5.57 | $5.60 | 438,300 |
| 5/18/2026 | $5.71 | $5.75 | $5.63 | $5.67 | 1.68M |
| 5/15/2026 | $5.85 | $5.85 | $5.65 | $5.68 | 815,700 |
| 5/14/2026 | $5.82 | $5.95 | $5.82 | $5.86 | 468,100 |
| 5/13/2026 | $6.14 | $6.14 | $5.79 | $5.80 | 2.01M |
| 5/12/2026 | $5.97 | $6.10 | $5.89 | $6.06 | 631,000 |
| 5/11/2026 | $5.84 | $6.07 | $5.83 | $5.95 | 1.58M |
| 5/8/2026 | $6.40 | $6.40 | $5.80 | $5.91 | 4.16M |
| 5/7/2026 | $6.58 | $6.59 | $6.30 | $6.32 | 1.12M |
| 5/6/2026 | $6.38 | $6.65 | $6.38 | $6.52 | 1.47M |
| 5/5/2026 | $6.38 | $6.50 | $6.33 | $6.38 | 1.12M |
| 5/4/2026 | $6.37 | $6.42 | $6.27 | $6.37 | 1.17M |
| 4/30/2026 | $6.30 | $6.35 | $6.25 | $6.35 | 707,500 |
| 4/29/2026 | $6.32 | $6.41 | $6.21 | $6.28 | 1.13M |
| 4/28/2026 | $6.33 | $6.44 | $6.19 | $6.32 | 2.00M |
| 4/27/2026 | $6.51 | $6.52 | $6.29 | $6.34 | 1.25M |
| 4/24/2026 | $6.53 | $6.55 | $6.38 | $6.46 | 1.35M |
| 4/23/2026 | $6.68 | $6.68 | $6.48 | $6.50 | 1.08M |
| 4/22/2026 | $6.71 | $6.73 | $6.59 | $6.64 | 926,600 |
| 4/20/2026 | $6.73 | $6.79 | $6.64 | $6.71 | 907,800 |
| 4/17/2026 | $7.30 | $7.34 | $6.73 | $6.73 | 1.47M |
| 4/16/2026 | $7.07 | $7.35 | $6.98 | $7.26 | 1.28M |
| 4/15/2026 | $7.08 | $7.10 | $6.88 | $7.06 | 972,800 |
| 4/14/2026 | $6.96 | $7.13 | $6.93 | $7.10 | 707,800 |