Companhia de Fiação e Tecidos Cedro e Cachoeira S.A. (BVMF:CEDO3)
Brazil · Delayed Price · Currency is BRL 9.89
-0.01 (-0.10%)
May 7, 2026, 1:17 PM GMT-3
BVMF:CEDO3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -0.10% | 200 |
| May 6, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.00% | 500 |
| Apr 27, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 100 |
| Apr 23, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 100 |
| Apr 22, 2026 | 8.00 | 10.00 | 8.00 | 10.00 | 10.00 | 42.86% | 1,600 |
| Apr 16, 2026 | 7.01 | 7.01 | 7.00 | 7.00 | 7.00 | - | 2,100 |
| Apr 10, 2026 | 7.01 | 7.01 | 7.00 | 7.00 | 7.00 | -5.41% | 700 |
| Apr 9, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 2,700 |
| Apr 8, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -7.27% | 100 |
| Apr 7, 2026 | 8.00 | 8.00 | 7.97 | 7.98 | 7.98 | -11.33% | 600 |
| Apr 2, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -7.69% | 500 |
| Apr 1, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -1.02% | 100 |
| Mar 25, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | 100 |
| Mar 23, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -1.50% | 100 |
| Mar 20, 2026 | 10.05 | 10.05 | 10.00 | 10.00 | 10.00 | -0.50% | 200 |
| Mar 19, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 200 |
| Mar 18, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -1.08% | 300 |
| Mar 17, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.10% | 100 |
| Mar 12, 2026 | 10.01 | 10.15 | 10.01 | 10.15 | 10.15 | -27.45% | 200 |
| Jan 13, 2026 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | -0.07% | 100 |
| Dec 8, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 200 |
| Nov 28, 2025 | 12.99 | 14.00 | 12.99 | 14.00 | 14.00 | 16.67% | 1,200 |
| Nov 25, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 100 |
| Nov 24, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 100 |
| 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 |