Companhia de Fiação e Tecidos Cedro e Cachoeira S.A. (BVMF:CEDO3)
Brazil · Delayed Price · Currency is BRL 21.00
0.00 (0.00%)
Aug 8, 2025, 8:07 PM GMT-3
BVMF:CEDO3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Aug 11, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Aug 8, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 100 |
| Aug 7, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Aug 6, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Aug 5, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Aug 4, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Aug 1, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jul 31, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jul 30, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jul 29, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jul 28, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jul 25, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 300 |
| Jul 24, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jul 23, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jul 22, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -16.83% | 100 |
| Jul 21, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - | - |
| Jul 18, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - | - |
| Jul 17, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - | - |
| Jul 16, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - | - |
| Jul 15, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - | - |
| Jul 14, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - | - |
| Jul 11, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - | - |
| Jul 10, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - | - |
| Jul 9, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - | - |
| 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 4, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | - | - |
| Jul 3, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | - | - |
| Jul 2, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | -12.08% | 200 |
| Jul 1, 2025 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | - | - |
| Jun 30, 2025 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | - | - |
| Jun 27, 2025 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | - | - |
| Jun 26, 2025 | 28.13 | 28.13 | 27.56 | 27.56 | 27.56 | -4.97% | 500 |
| Jun 25, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Jun 24, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Jun 23, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Jun 20, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 100 |
| Jun 18, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -1.36% | 300 |
| Jun 17, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| Jun 16, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| Jun 13, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| Jun 12, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| Jun 11, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| Jun 10, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| Jun 9, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| Jun 6, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| Jun 5, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| Jun 4, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| Jun 3, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |