Skip to main content
logo

C&A Modas S.A. (BVMF:CEAB3)

Brazil flag Brazil · Delayed Price · Currency is BRL
16.91
+0.36 (2.18%)
Aug 28, 2025, 4:45 PM GMT-3

C&A Modas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202516.7617.2716.7016.8516.851.81%3,734,200
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
Aug 1, 202516.9517.3416.8217.0717.073.64%2,323,300
Jul 31, 202516.2616.8016.0216.4716.47-0.84%2,928,600
Jul 30, 202515.9216.8315.7116.6116.613.17%2,300,500
Jul 29, 202515.7616.3015.5516.1016.104.41%4,073,900
Jul 28, 202516.0116.3215.1015.4215.42-3.38%2,855,300
Jul 25, 202516.7616.9615.8115.9615.96-4.77%2,197,000
Jul 24, 202517.0317.1916.5616.7616.76-2.95%2,325,600
Jul 23, 202516.5917.4316.5917.2717.274.10%2,496,000
Jul 22, 202516.8117.3216.5916.5916.59-1.13%2,982,800
Jul 21, 202516.6517.0116.6116.7816.781.51%1,932,500
Jul 18, 202516.7216.9816.5316.5316.53-2.36%2,346,600
Jul 17, 202517.0417.2016.8216.9316.93-0.47%1,478,800
Jul 16, 202517.5017.5316.4317.0117.01-3.02%5,558,000
Jul 15, 202517.3517.8417.0417.5417.541.45%2,524,900
Jul 14, 202517.5017.5016.5117.2917.29-2.04%5,357,300
Jul 11, 202518.5018.6117.6517.6517.65-5.11%2,778,500
Jul 10, 202518.7718.9018.3118.6018.60-3.53%3,671,700
Jul 9, 202519.8520.1919.1019.2819.28-2.77%1,702,400
Jul 8, 202520.3020.3019.6019.8319.83-1.93%2,524,600
Jul 7, 202519.7720.2219.7220.2220.222.48%2,222,800
Jul 4, 202520.6520.9419.7319.7319.73-4.46%2,686,300
Jul 3, 202519.7021.3019.6520.6520.655.36%5,553,400
Jul 2, 202520.3820.3819.3519.6019.60-3.02%3,697,300
Jul 1, 202519.8020.4019.7520.2120.212.80%3,882,800
Jun 30, 202519.7520.2119.4619.6619.66-1.40%3,439,700
Jun 27, 202518.9419.9418.8219.9419.944.73%3,783,400
Jun 26, 202518.3819.2318.1819.0419.044.27%2,854,400
Jun 25, 202517.5018.3017.2518.2618.264.52%3,037,500
Jun 24, 202517.2017.8316.9117.4717.472.64%2,837,400
Jun 23, 202516.9617.1516.5717.0217.020.77%2,034,400
Jun 20, 202517.3017.3516.8716.8916.89-3.04%1,961,700