Skip to main content
logo
C&A Modas S.A. (BVMF:CEAB3)
Brazil flag Brazil · Delayed Price · Currency is BRL
15.14
-0.06 (-0.39%)
Oct 10, 2025, 5:07 PM GMT-3

C&A Modas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 202515.3115.4414.8515.1415.14-0.39%4,389,600
Oct 9, 202515.5515.6115.1415.2015.20-1.17%3,741,000
Oct 8, 202515.2415.5015.0215.3815.381.72%3,972,700
Oct 7, 202515.2015.2614.7215.1215.12-1.95%6,306,500
Oct 6, 202515.7715.8715.2415.4215.42-2.65%3,449,400
Oct 3, 202515.7415.9315.4615.8415.840.25%2,526,100
Oct 2, 202516.2516.6815.6615.8015.80-3.07%4,145,800
Oct 1, 202516.5016.5215.9216.3016.30-0.55%2,295,000
Sep 30, 202517.0117.0216.2516.3916.39-2.61%3,145,600
Sep 29, 202517.4017.5316.8316.8316.83-1.12%2,014,200
Sep 26, 202517.1017.3716.9217.0217.020.12%2,301,300
Sep 25, 202517.4017.4416.8617.0017.00-2.86%3,172,000
Sep 24, 202517.4917.8217.3617.5017.50-0.28%2,096,800
Sep 23, 202517.3717.7417.3617.5517.551.50%2,644,100
Sep 22, 202517.6617.6617.1417.2917.29-2.65%2,501,500
Sep 19, 202517.7017.8817.5217.7617.760.85%8,370,500
Sep 18, 202517.9018.0517.6017.6117.61-1.95%1,943,300
Sep 17, 202518.3818.8217.9217.9617.96-2.44%4,699,600
Sep 16, 202517.8618.5617.7818.4118.413.60%4,773,800
Sep 15, 202517.9018.1417.6217.7717.771.02%2,925,100
Sep 12, 202517.7218.0317.4117.5917.59-1.79%3,255,600
Sep 11, 202517.5418.2717.5017.9117.912.52%4,106,700
Sep 10, 202516.7917.6516.7217.4717.474.80%4,362,900
Sep 9, 202517.3117.5316.6416.6716.67-2.57%4,247,000
Sep 8, 202517.3717.3916.7317.1117.11-0.81%2,651,600
Sep 5, 202517.4117.9217.0617.2517.250.06%3,544,400
Sep 4, 202517.0417.2416.8517.2417.241.41%2,838,700
Sep 3, 202516.7817.1616.5417.0017.002.04%3,453,300
Sep 2, 202517.0717.1416.5716.6616.66-3.70%5,315,600
Sep 1, 202517.0517.4316.8317.3017.302.98%3,279,200
Aug 29, 202517.1117.3316.8016.8016.80-0.30%8,331,500
Aug 28, 202516.7617.2716.7016.8516.851.81%3,743,800
Aug 27, 202516.7416.8216.3616.5516.55-0.36%2,844,700
Aug 26, 202516.6316.9016.4316.6116.61-0.42%5,889,500
Aug 25, 202516.5217.0416.2616.6816.682.08%4,234,000
Aug 22, 202515.8716.8615.7516.3416.344.08%5,416,700
Aug 21, 202515.6016.0415.2915.7015.700.96%4,503,900
Aug 20, 202515.6615.9815.3915.5515.550.45%3,159,000
Aug 19, 202515.7115.7515.2215.4815.48-2.70%3,197,000
Aug 18, 202515.0016.1615.0015.9115.916.42%5,451,400
Aug 15, 202515.1515.4514.8814.9514.95-0.99%3,738,800
Aug 14, 202515.6015.6515.0815.1015.10-3.70%3,494,800
Aug 13, 202515.9516.1014.9915.6815.68-2.18%6,839,800
Aug 12, 202517.0117.0515.8016.0316.03-2.79%4,599,900
Aug 11, 202516.3716.9116.3716.4916.49-1,773,300
Aug 8, 202517.1517.4016.3616.4916.49-3.40%4,571,200
Aug 7, 202518.2518.4217.0717.0717.07-8.37%9,116,700
Aug 6, 202517.6018.7817.3718.6318.637.01%5,123,900
Aug 5, 202517.4917.5917.0817.4117.41-0.11%2,022,100
Aug 4, 202517.3517.7216.9517.4317.432.11%2,372,000