Companhia de Fiação e Tecidos Cedro e Cachoeira S.A. (BVMF:CEDO3)
Brazil · Delayed Price · Currency is BRL 12.00
0.00 (0.00%)
Nov 24, 2025, 12:44 PM GMT-3
BVMF:CEDO3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -1.23% | 200 |
| Nov 17, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -16.32% | 100 |
| Nov 14, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 7.56% | 200 |
| Nov 13, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 100 |
| Nov 12, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 300 |
| Nov 5, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 100 |
| Nov 4, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 2.74% | 300 |
| Oct 31, 2025 | 13.11 | 13.49 | 12.11 | 13.14 | 13.14 | -12.46% | 1,000 |
| Oct 1, 2025 | 15.00 | 15.01 | 15.00 | 15.01 | 15.01 | 0.07% | 200 |
| Sep 30, 2025 | 15.00 | 15.10 | 15.00 | 15.00 | 15.00 | - | 5,300 |
| Sep 29, 2025 | 16.51 | 16.51 | 14.01 | 15.00 | 15.00 | -9.09% | 1,000 |
| Sep 26, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -13.16% | 1,800 |
| Sep 12, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -9.52% | 400 |
| Aug 8, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 100 |
| Jul 25, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 300 |
| Jul 22, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -16.83% | 100 |
| Jul 8, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 1.00% | 100 |
| Jul 7, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 3.18% | 700 |
| Jul 2, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | -12.08% | 200 |
| Jun 26, 2025 | 28.13 | 28.13 | 27.56 | 27.56 | 27.56 | -4.97% | 500 |
| Jun 20, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 100 |