Skip to main content
logo
C&A Modas S.A. (BVMF:CEAB3)
Brazil flag Brazil · Delayed Price · Currency is BRL
12.83
-0.06 (-0.47%)
Dec 18, 2025, 3:15 PM GMT-3

C&A Modas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 18, 202512.9512.9812.6812.74--1.16%1,064,100
Dec 17, 202513.0413.1912.6412.8912.89-2.13%13,170,200
Dec 16, 202513.6213.6313.0513.1713.17-4.91%15,918,000
Dec 15, 202513.7514.2013.6513.8513.852.29%15,494,600
Dec 12, 202513.5913.9313.4113.5413.540.30%11,664,800
Dec 11, 202513.5113.7013.3113.5013.50-0.07%10,661,000
Dec 10, 202514.1614.1613.4613.5113.51-3.98%20,457,400
Dec 9, 202513.9214.2013.3014.0714.07-0.14%18,868,600
Dec 8, 202514.4414.5013.8214.0914.09-1.19%21,011,900
Dec 5, 202515.0015.5814.1014.2614.26-7.88%32,229,600
Dec 4, 202517.1317.4115.4815.4815.48-9.05%73,559,900
Dec 3, 202517.3317.4816.8017.0217.02-1.73%4,807,100
Dec 2, 202517.0717.7617.0217.3217.321.88%5,046,300
Dec 1, 202517.7717.9416.9217.0017.00-4.28%4,945,300
Nov 28, 202518.6618.7417.6517.7617.76-5.03%4,474,800
Nov 27, 202518.4018.7318.4018.7018.701.08%1,618,600
Nov 26, 202518.1718.6518.0818.5018.501.43%4,617,100
Nov 25, 202517.7018.3217.6118.2418.243.64%3,286,900
Nov 24, 202517.0617.7017.0617.6017.602.92%2,481,000
Nov 21, 202516.8317.2816.6117.1017.101.00%2,958,300
Nov 19, 202517.1317.2716.9316.9316.93-1.28%1,945,800
Nov 18, 202516.8317.4116.6617.1517.150.59%1,994,100
Nov 17, 202517.4017.5216.9817.0517.05-2.40%1,969,600
Nov 14, 202516.9617.9516.9517.4717.472.22%2,453,200
Nov 13, 202517.4317.5416.7917.0917.09-2.18%2,757,700
Nov 12, 202517.7818.2017.3617.4717.47-3.27%3,165,200
Nov 11, 202516.9718.2016.9218.0618.067.37%6,131,000
Nov 10, 202516.6916.9716.4116.8216.821.45%4,579,000
Nov 7, 202516.3117.2416.3116.5816.581.16%6,667,100
Nov 6, 202517.3017.4616.3916.3916.39-5.48%5,587,300
Nov 5, 202516.4017.5615.9817.3417.348.51%9,514,800
Nov 4, 202515.7516.1615.7215.9815.980.76%3,508,300
Nov 3, 202516.3016.4515.7615.8615.86-2.40%3,997,300
Oct 31, 202516.6116.7715.9916.2516.25-1.63%4,490,700
Oct 30, 202516.4516.8716.3416.5216.52-0.78%2,651,900
Oct 29, 202516.4116.7216.4016.6516.652.02%3,115,400
Oct 28, 202516.7816.8215.8316.3216.32-3.32%6,955,000
Oct 27, 202516.8617.0816.5816.8816.881.14%1,728,200
Oct 24, 202516.9017.0716.5616.6916.69-0.30%1,934,300
Oct 23, 202516.9017.0616.6716.7416.740.72%2,403,200
Oct 22, 202517.1317.2216.6016.6216.62-2.92%2,493,200
Oct 21, 202517.0517.1916.6817.1217.120.41%2,006,400
Oct 20, 202516.6817.4416.6617.0517.052.77%4,878,200
Oct 17, 202516.1816.8516.1416.5916.591.78%3,932,300
Oct 16, 202516.1616.6716.0716.3016.30-0.18%4,614,200
Oct 15, 202515.6416.6415.6416.3316.333.68%5,712,200
Oct 14, 202515.5115.9115.2815.7515.751.42%2,837,400
Oct 13, 202515.3515.6715.2015.5315.532.58%2,682,800
Oct 10, 202515.3115.4414.8515.1415.14-0.39%4,389,600
Oct 9, 202515.5515.6115.1415.2015.20-1.17%3,735,100