Companhia de Fiação e Tecidos Cedro e Cachoeira S.A. (BVMF:CEDO3)
Brazil · Delayed Price · Currency is BRL 13.14
-1.87 (-12.46%)
Oct 31, 2025, 2:12 PM GMT-3
BVMF:CEDO3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 13.11 | 13.49 | 12.11 | 13.14 | 13.14 | -12.46% | 1,000 |
| Oct 30, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - | - |
| Oct 29, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - | - |
| Oct 28, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - | - |
| Oct 27, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - | - |
| Oct 24, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - | - |
| Oct 23, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - | - |
| Oct 22, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - | - |
| Oct 21, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - | - |
| Oct 20, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - | - |
| Oct 17, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - | - |
| Oct 16, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - | - |
| Oct 15, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - | - |
| Oct 14, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - | - |
| Oct 13, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - | - |
| Oct 10, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - | - |
| Oct 9, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - | - |
| Oct 8, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - | - |
| Oct 7, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - | - |
| Oct 6, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - | - |
| Oct 3, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - | - |
| Oct 2, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - | - |
| 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 25, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Sep 24, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Sep 23, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Sep 22, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Sep 19, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Sep 18, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Sep 17, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Sep 16, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Sep 15, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Sep 12, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -9.52% | 400 |
| Sep 11, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Sep 10, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Sep 9, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Sep 8, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Sep 5, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Sep 4, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Sep 3, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Sep 2, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Sep 1, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Aug 29, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Aug 28, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Aug 27, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Aug 26, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Aug 25, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |