C&A Modas S.A. (BVMF:CEAB3)
Brazil · Delayed Price · Currency is BRL 8.37
+0.11 (1.33%)
Aug 31, 2026, 1:05 PM GMT-3
C&A Modas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 7.57 | 7.60 | 7.33 | 7.44 | 7.44 | 0.81% | 17,490,500 |
| Aug 18, 2026 | 7.83 | 7.84 | 7.38 | 7.38 | 7.38 | -5.87% | 10,354,900 |
| Aug 17, 2026 | 7.97 | 8.08 | 7.81 | 7.84 | 7.84 | -2.00% | 6,506,700 |
| Aug 14, 2026 | 8.11 | 8.15 | 7.88 | 8.00 | 8.00 | -1.96% | 8,366,900 |
| Aug 13, 2026 | 8.39 | 8.53 | 8.10 | 8.16 | 8.16 | -2.63% | 7,704,200 |
| Aug 12, 2026 | 8.70 | 8.71 | 8.36 | 8.38 | 8.38 | -3.34% | 7,471,200 |
| Aug 11, 2026 | 8.90 | 9.10 | 8.58 | 8.67 | 8.67 | -2.69% | 6,454,700 |
| Aug 10, 2026 | 9.17 | 9.23 | 8.88 | 8.91 | 8.91 | -2.94% | 7,861,400 |
| Aug 7, 2026 | 9.48 | 9.51 | 8.88 | 9.18 | 9.18 | -2.75% | 13,164,900 |
| Aug 6, 2026 | 9.30 | 9.60 | 9.17 | 9.44 | 9.44 | 1.07% | 10,508,100 |
| Aug 5, 2026 | 9.85 | 9.92 | 8.98 | 9.34 | 9.34 | -3.91% | 20,054,400 |
| Aug 4, 2026 | 9.90 | 10.01 | 9.60 | 9.72 | 9.72 | -0.61% | 8,338,900 |
| Aug 3, 2026 | 9.57 | 9.80 | 9.47 | 9.78 | 9.78 | 3.60% | 7,254,500 |
| Jul 31, 2026 | 9.48 | 9.61 | 9.42 | 9.44 | 9.44 | 0.11% | 4,875,200 |
| Jul 30, 2026 | 9.21 | 9.49 | 9.20 | 9.43 | 9.43 | 3.40% | 7,058,700 |
| Jul 29, 2026 | 9.55 | 9.55 | 9.12 | 9.12 | 9.12 | -4.40% | 6,959,700 |
| Jul 28, 2026 | 9.91 | 10.03 | 9.48 | 9.54 | 9.54 | -0.63% | 5,652,000 |
| Jul 27, 2026 | 9.38 | 9.66 | 9.38 | 9.60 | 9.60 | 3.56% | 5,410,100 |
| Jul 24, 2026 | 9.36 | 9.46 | 9.24 | 9.27 | 9.27 | -1.80% | 4,147,000 |
| Jul 23, 2026 | 9.57 | 9.67 | 9.44 | 9.44 | 9.44 | -2.07% | 3,386,600 |
| Jul 22, 2026 | 9.35 | 9.70 | 9.29 | 9.64 | 9.64 | 3.54% | 5,690,800 |
| Jul 21, 2026 | 9.58 | 9.75 | 9.27 | 9.31 | 9.31 | -2.72% | 8,691,900 |
| Jul 20, 2026 | 9.78 | 9.89 | 9.55 | 9.57 | 9.57 | -1.85% | 4,591,200 |
| Jul 17, 2026 | 9.94 | 9.98 | 9.59 | 9.75 | 9.75 | -2.30% | 8,321,500 |
| Jul 16, 2026 | 10.30 | 10.31 | 9.85 | 9.98 | 9.98 | -3.48% | 7,901,300 |
| Jul 15, 2026 | 10.48 | 10.49 | 10.18 | 10.34 | 10.34 | -1.34% | 5,602,800 |
| Jul 14, 2026 | 10.37 | 10.53 | 10.13 | 10.48 | 10.48 | 1.85% | 4,005,100 |
| Jul 13, 2026 | 10.65 | 10.65 | 10.22 | 10.29 | 10.29 | -3.65% | 4,279,000 |
| Jul 10, 2026 | 10.76 | 10.95 | 10.58 | 10.68 | 10.68 | 3.49% | 5,364,200 |
| Jul 9, 2026 | 10.16 | 10.37 | 10.10 | 10.32 | 10.32 | 1.88% | 2,891,700 |
| Jul 8, 2026 | 10.14 | 10.17 | 9.98 | 10.13 | 10.13 | -0.88% | 5,213,900 |
| Jul 7, 2026 | 10.71 | 10.80 | 10.10 | 10.22 | 10.22 | -4.13% | 11,060,800 |
| Jul 6, 2026 | 10.94 | 10.94 | 10.63 | 10.66 | 10.66 | -3.00% | 5,212,500 |
| Jul 3, 2026 | 10.91 | 11.12 | 10.83 | 10.99 | 10.99 | 1.38% | 2,756,700 |
| Jul 2, 2026 | 10.87 | 11.24 | 10.80 | 10.84 | 10.84 | 0.74% | 6,529,400 |
| Jul 1, 2026 | 10.50 | 10.93 | 10.46 | 10.76 | 10.76 | 0.09% | 5,309,900 |
| Jun 30, 2026 | 10.88 | 10.96 | 10.55 | 10.75 | 10.75 | -2.45% | 7,596,200 |
| Jun 29, 2026 | 11.07 | 11.12 | 10.83 | 11.02 | 11.02 | - | 4,271,600 |
| Jun 26, 2026 | 10.71 | 11.17 | 10.54 | 11.02 | 11.02 | 2.99% | 5,967,700 |
| Jun 25, 2026 | 10.80 | 10.87 | 10.42 | 10.70 | 10.70 | 0.19% | 7,247,700 |
| Jun 24, 2026 | 9.74 | 10.68 | 9.71 | 10.68 | 10.68 | 8.87% | 13,445,400 |
| Jun 23, 2026 | 9.69 | 9.88 | 9.56 | 9.81 | 9.81 | 0.20% | 6,326,400 |
| Jun 22, 2026 | 9.94 | 10.25 | 9.79 | 9.79 | 9.79 | -1.21% | 6,671,900 |