C&A Modas S.A. (BVMF:CEAB3)
Brazil · Delayed Price · Currency is BRL 6.55
-0.09 (-1.36%)
Oct 30, 2026, 5:05 PM GMT-3
C&A Modas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 6.55 | 6.58 | 6.31 | 6.55 | 6.55 | -1.36% | 20,621,400 |
| Oct 29, 2026 | 6.88 | 6.93 | 6.47 | 6.64 | 6.64 | -2.64% | 17,500,300 |
| Oct 28, 2026 | 7.42 | 7.44 | 6.72 | 6.82 | 6.82 | -8.33% | 23,834,100 |
| Oct 27, 2026 | 7.61 | 7.98 | 7.30 | 7.44 | 7.44 | 2.34% | 32,490,700 |
| Oct 26, 2026 | 6.93 | 8.00 | 6.92 | 7.27 | 7.27 | -47.47% | 48,657,700 |
| Oct 23, 2026 | 13.89 | 14.19 | 13.56 | 13.84 | 13.84 | 1.17% | 17,337,700 |
| Oct 22, 2026 | 13.67 | 13.91 | 13.35 | 13.68 | 13.68 | -1.23% | 10,264,600 |
| Oct 21, 2026 | 14.39 | 14.57 | 13.70 | 13.85 | 13.85 | -2.94% | 9,901,900 |
| Oct 20, 2026 | 14.01 | 14.29 | 13.75 | 14.27 | 14.27 | 5.78% | 13,095,600 |
| Oct 19, 2026 | 12.75 | 13.49 | 12.74 | 13.49 | 13.49 | 7.40% | 10,981,600 |
| Oct 16, 2026 | 12.25 | 12.56 | 12.00 | 12.56 | 12.56 | 3.46% | 11,840,300 |
| Oct 15, 2026 | 12.12 | 12.73 | 12.09 | 12.14 | 12.14 | -4.18% | 9,042,800 |
| Oct 14, 2026 | 12.30 | 12.87 | 12.06 | 12.67 | 12.67 | -0.78% | 11,077,000 |
| Oct 13, 2026 | 13.40 | 13.40 | 12.53 | 12.77 | 12.77 | -5.96% | 16,499,500 |
| Oct 9, 2026 | 12.69 | 13.58 | 12.64 | 13.58 | 13.58 | 8.38% | 14,948,300 |
| Oct 8, 2026 | 12.56 | 12.79 | 12.23 | 12.53 | 12.53 | -0.16% | 17,203,200 |
| Oct 7, 2026 | 12.59 | 13.06 | 12.43 | 12.55 | 12.55 | -0.48% | 11,541,600 |
| Oct 6, 2026 | 12.43 | 12.96 | 12.24 | 12.61 | 12.61 | 2.27% | 16,279,300 |
| Oct 5, 2026 | 11.40 | 12.87 | 11.39 | 12.33 | 12.33 | 19.71% | 24,198,800 |
| Oct 2, 2026 | 10.25 | 10.41 | 9.78 | 10.30 | 10.30 | 3.73% | 12,543,400 |
| Oct 1, 2026 | 10.07 | 10.13 | 9.70 | 9.93 | 9.93 | -1.00% | 11,596,600 |
| Sep 30, 2026 | 9.75 | 10.20 | 9.64 | 10.03 | 10.03 | 5.47% | 15,901,700 |
| Sep 29, 2026 | 9.45 | 9.61 | 9.27 | 9.51 | 9.51 | 0.96% | 7,461,200 |
| Sep 28, 2026 | 9.19 | 9.62 | 9.07 | 9.42 | 9.42 | 1.73% | 7,090,800 |
| Sep 25, 2026 | 9.29 | 9.43 | 9.17 | 9.26 | 9.26 | -0.32% | 7,351,000 |
| Sep 24, 2026 | 9.36 | 9.42 | 9.11 | 9.29 | 9.29 | -0.64% | 9,282,700 |
| Sep 23, 2026 | 9.33 | 9.58 | 9.24 | 9.35 | 9.35 | -0.74% | 4,766,900 |
| Sep 22, 2026 | 9.44 | 9.58 | 9.25 | 9.42 | 9.42 | -1.15% | 9,854,700 |
| Sep 21, 2026 | 9.05 | 9.54 | 9.04 | 9.53 | 9.53 | 6.60% | 8,736,200 |
| Sep 18, 2026 | 8.78 | 9.01 | 8.58 | 8.94 | 8.94 | 0.56% | 14,504,600 |
| Sep 17, 2026 | 9.28 | 9.30 | 8.70 | 8.89 | 8.89 | -3.58% | 12,545,800 |
| Sep 16, 2026 | 9.27 | 9.40 | 9.10 | 9.22 | 9.22 | -0.43% | 7,545,900 |
| Sep 15, 2026 | 9.43 | 9.44 | 9.18 | 9.26 | 9.26 | -0.96% | 5,659,000 |
| Sep 14, 2026 | 9.06 | 9.45 | 9.01 | 9.35 | 9.35 | - | 5,578,200 |
| Sep 11, 2026 | 9.41 | 9.66 | 9.28 | 9.35 | 9.35 | -0.11% | 7,909,300 |
| Sep 10, 2026 | 8.97 | 9.41 | 8.86 | 9.36 | 9.36 | 3.08% | 10,237,400 |
| Sep 9, 2026 | 9.28 | 9.33 | 8.98 | 9.08 | 9.08 | -2.99% | 6,425,100 |
| Sep 8, 2026 | 9.41 | 9.56 | 9.32 | 9.36 | 9.36 | 1.63% | 6,619,000 |
| Sep 4, 2026 | 9.24 | 9.44 | 9.07 | 9.21 | 9.21 | -1.18% | 5,155,200 |
| Sep 3, 2026 | 9.75 | 9.75 | 9.24 | 9.32 | 9.32 | -0.75% | 9,247,400 |
| Sep 2, 2026 | 8.85 | 9.58 | 8.75 | 9.39 | 9.39 | 7.07% | 13,788,700 |
| Sep 1, 2026 | 8.36 | 8.85 | 8.16 | 8.77 | 8.77 | 5.41% | 12,908,200 |
| Aug 31, 2026 | 8.34 | 8.47 | 8.16 | 8.32 | 8.32 | 0.73% | 19,270,800 |
| Aug 28, 2026 | 8.21 | 8.47 | 8.09 | 8.26 | 8.26 | 1.47% | 12,184,400 |
| Aug 27, 2026 | 7.85 | 8.30 | 7.81 | 8.14 | 8.14 | 3.69% | 13,482,200 |
| Aug 26, 2026 | 8.01 | 8.14 | 7.85 | 7.85 | 7.85 | -1.88% | 8,845,600 |
| Aug 25, 2026 | 7.57 | 8.02 | 7.41 | 8.00 | 8.00 | 6.67% | 10,649,900 |
| Aug 24, 2026 | 7.52 | 7.70 | 7.44 | 7.50 | 7.50 | -1.83% | 7,458,400 |
| Aug 21, 2026 | 7.35 | 7.75 | 7.33 | 7.64 | 7.64 | 4.95% | 14,602,000 |
| Aug 20, 2026 | 7.37 | 7.50 | 7.19 | 7.28 | 7.28 | -2.15% | 13,406,400 |