C&A Modas S.A. (BVMF:CEAB3)
Brazil · Delayed Price · Currency is BRL 13.58
+1.05 (8.38%)
Oct 9, 2026, 5:05 PM GMT-3
C&A Modas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |