C&A Modas S.A. (BVMF:CEAB3)
Brazil · Delayed Price · Currency is BRL 17.96
-0.45 (-2.44%)
Sep 17, 2025, 5:58 PM GMT-3
C&A Modas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 18.38 | 18.82 | 17.92 | 17.96 | 17.96 | -2.44% | 4,681,600 |
| Sep 16, 2025 | 17.86 | 18.56 | 17.78 | 18.41 | 18.41 | 3.60% | 4,773,800 |
| Sep 15, 2025 | 17.90 | 18.14 | 17.62 | 17.77 | 17.77 | 1.02% | 2,925,100 |
| Sep 12, 2025 | 17.72 | 18.03 | 17.41 | 17.59 | 17.59 | -1.79% | 3,255,600 |
| Sep 11, 2025 | 17.54 | 18.27 | 17.50 | 17.91 | 17.91 | 2.52% | 4,106,700 |
| Sep 10, 2025 | 16.79 | 17.65 | 16.72 | 17.47 | 17.47 | 4.80% | 4,362,900 |
| Sep 9, 2025 | 17.31 | 17.53 | 16.64 | 16.67 | 16.67 | -2.57% | 4,247,000 |
| Sep 8, 2025 | 17.37 | 17.39 | 16.73 | 17.11 | 17.11 | -0.81% | 2,651,600 |
| Sep 5, 2025 | 17.41 | 17.92 | 17.06 | 17.25 | 17.25 | 0.06% | 3,544,400 |
| Sep 4, 2025 | 17.04 | 17.24 | 16.85 | 17.24 | 17.24 | 1.41% | 2,838,700 |
| Sep 3, 2025 | 16.78 | 17.16 | 16.54 | 17.00 | 17.00 | 2.04% | 3,453,300 |
| Sep 2, 2025 | 17.07 | 17.14 | 16.57 | 16.66 | 16.66 | -3.70% | 5,315,600 |
| Sep 1, 2025 | 17.05 | 17.43 | 16.83 | 17.30 | 17.30 | 2.98% | 3,279,200 |
| Aug 29, 2025 | 17.11 | 17.33 | 16.80 | 16.80 | 16.80 | -0.30% | 8,331,500 |
| Aug 28, 2025 | 16.76 | 17.27 | 16.70 | 16.85 | 16.85 | 1.81% | 3,743,800 |
| Aug 27, 2025 | 16.74 | 16.82 | 16.36 | 16.55 | 16.55 | -0.36% | 2,844,700 |
| Aug 26, 2025 | 16.63 | 16.90 | 16.43 | 16.61 | 16.61 | -0.42% | 5,889,500 |
| Aug 25, 2025 | 16.52 | 17.04 | 16.26 | 16.68 | 16.68 | 2.08% | 4,234,000 |
| Aug 22, 2025 | 15.87 | 16.86 | 15.75 | 16.34 | 16.34 | 4.08% | 5,416,700 |
| Aug 21, 2025 | 15.60 | 16.04 | 15.29 | 15.70 | 15.70 | 0.96% | 4,503,900 |
| Aug 20, 2025 | 15.66 | 15.98 | 15.39 | 15.55 | 15.55 | 0.45% | 3,159,000 |
| Aug 19, 2025 | 15.71 | 15.75 | 15.22 | 15.48 | 15.48 | -2.70% | 3,197,000 |
| Aug 18, 2025 | 15.00 | 16.16 | 15.00 | 15.91 | 15.91 | 6.42% | 5,451,400 |
| Aug 15, 2025 | 15.15 | 15.45 | 14.88 | 14.95 | 14.95 | -0.99% | 3,738,800 |
| Aug 14, 2025 | 15.60 | 15.65 | 15.08 | 15.10 | 15.10 | -3.70% | 3,494,800 |
| Aug 13, 2025 | 15.95 | 16.10 | 14.99 | 15.68 | 15.68 | -2.18% | 6,839,800 |
| Aug 12, 2025 | 17.01 | 17.05 | 15.80 | 16.03 | 16.03 | -2.79% | 4,599,900 |
| Aug 11, 2025 | 16.37 | 16.91 | 16.37 | 16.49 | 16.49 | - | 1,773,300 |
| Aug 8, 2025 | 17.15 | 17.40 | 16.36 | 16.49 | 16.49 | -3.40% | 4,571,200 |
| Aug 7, 2025 | 18.25 | 18.42 | 17.07 | 17.07 | 17.07 | -8.37% | 9,116,700 |
| Aug 6, 2025 | 17.60 | 18.78 | 17.37 | 18.63 | 18.63 | 7.01% | 5,123,900 |
| Aug 5, 2025 | 17.49 | 17.59 | 17.08 | 17.41 | 17.41 | -0.11% | 2,022,100 |
| Aug 4, 2025 | 17.35 | 17.72 | 16.95 | 17.43 | 17.43 | 2.11% | 2,372,000 |
| Aug 1, 2025 | 16.95 | 17.34 | 16.82 | 17.07 | 17.07 | 3.64% | 2,323,300 |
| Jul 31, 2025 | 16.26 | 16.80 | 16.02 | 16.47 | 16.47 | -0.84% | 2,928,600 |
| Jul 30, 2025 | 15.92 | 16.83 | 15.71 | 16.61 | 16.61 | 3.17% | 2,300,500 |
| Jul 29, 2025 | 15.76 | 16.30 | 15.55 | 16.10 | 16.10 | 4.41% | 4,073,900 |
| Jul 28, 2025 | 16.01 | 16.32 | 15.10 | 15.42 | 15.42 | -3.38% | 2,855,300 |
| Jul 25, 2025 | 16.76 | 16.96 | 15.81 | 15.96 | 15.96 | -4.77% | 2,197,000 |
| Jul 24, 2025 | 17.03 | 17.19 | 16.56 | 16.76 | 16.76 | -2.95% | 2,325,600 |
| Jul 23, 2025 | 16.59 | 17.43 | 16.59 | 17.27 | 17.27 | 4.10% | 2,496,000 |
| Jul 22, 2025 | 16.81 | 17.32 | 16.59 | 16.59 | 16.59 | -1.13% | 2,982,800 |
| Jul 21, 2025 | 16.65 | 17.01 | 16.61 | 16.78 | 16.78 | 1.51% | 1,932,500 |
| Jul 18, 2025 | 16.72 | 16.98 | 16.53 | 16.53 | 16.53 | -2.36% | 2,346,600 |
| Jul 17, 2025 | 17.04 | 17.20 | 16.82 | 16.93 | 16.93 | -0.47% | 1,478,800 |
| Jul 16, 2025 | 17.50 | 17.53 | 16.43 | 17.01 | 17.01 | -3.02% | 5,558,000 |
| Jul 15, 2025 | 17.35 | 17.84 | 17.04 | 17.54 | 17.54 | 1.45% | 2,524,900 |
| Jul 14, 2025 | 17.50 | 17.50 | 16.51 | 17.29 | 17.29 | -2.04% | 5,357,300 |
| Jul 11, 2025 | 18.50 | 18.61 | 17.65 | 17.65 | 17.65 | -5.11% | 2,778,500 |
| Jul 10, 2025 | 18.77 | 18.90 | 18.31 | 18.60 | 18.60 | -3.53% | 3,671,700 |