Companhia de Fiação e Tecidos Cedro e Cachoeira S.A. (BVMF:CEDO4)
Brazil · Delayed Price · Currency is BRL 7.50
0.00 (0.00%)
At close: Mar 27, 2026
BVMF:CEDO4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | - | - | 900 |
| Mar 26, 2026 | 7.90 | 7.91 | 7.29 | 7.50 | 7.50 | -6.25% | 6,100 |
| Mar 25, 2026 | 8.00 | 8.00 | 7.85 | 8.00 | 8.00 | 0.13% | 3,100 |
| Mar 24, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -0.12% | 300 |
| Mar 23, 2026 | 7.90 | 8.00 | 7.90 | 8.00 | 8.00 | - | 200 |
| Mar 20, 2026 | 8.50 | 8.50 | 8.00 | 8.00 | 8.00 | -5.88% | 6,800 |
| Mar 19, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.59% | 100 |
| Mar 18, 2026 | 8.54 | 8.54 | 8.45 | 8.45 | 8.45 | -2.09% | 300 |
| Mar 17, 2026 | 8.75 | 8.75 | 8.63 | 8.63 | 8.63 | -2.04% | 1,100 |
| Mar 13, 2026 | 8.85 | 8.85 | 8.81 | 8.81 | 8.81 | -1.56% | 200 |
| Mar 12, 2026 | 8.50 | 9.08 | 8.50 | 8.95 | 8.95 | -1.10% | 1,300 |
| Mar 9, 2026 | 9.19 | 9.19 | 9.05 | 9.05 | 9.05 | -2.79% | 2,300 |
| Mar 5, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | -1.06% | 500 |
| Mar 4, 2026 | 9.43 | 9.43 | 9.41 | 9.41 | 9.41 | -2.99% | 1,000 |
| Mar 2, 2026 | 9.65 | 9.70 | 9.65 | 9.70 | 9.70 | 0.52% | 300 |
| Feb 27, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | 500 |
| Feb 26, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | 100 |
| Feb 25, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | 200 |
| Feb 23, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | 500 |
| Feb 19, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -1.53% | 200 |
| Feb 11, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 4.14% | 100 |
| Feb 10, 2026 | 9.25 | 9.41 | 8.97 | 9.41 | 9.41 | - | 1,800 |
| Feb 6, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 1.18% | 100 |
| Feb 4, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -0.11% | 100 |
| Feb 2, 2026 | 9.35 | 9.35 | 9.31 | 9.31 | 9.31 | -1.06% | 200 |
| Jan 30, 2026 | 9.40 | 9.41 | 9.40 | 9.41 | 9.41 | 0.21% | 200 |
| Jan 29, 2026 | 8.90 | 9.39 | 8.81 | 9.39 | 9.39 | 5.51% | 500 |
| Jan 28, 2026 | 9.18 | 9.18 | 8.90 | 8.90 | 8.90 | -3.05% | 1,200 |
| Jan 26, 2026 | 9.19 | 9.19 | 9.18 | 9.18 | 9.18 | -0.43% | 700 |
| Jan 23, 2026 | 9.40 | 9.40 | 9.22 | 9.22 | 9.22 | 0.44% | 11,900 |
| Jan 22, 2026 | 9.32 | 9.32 | 9.18 | 9.18 | 9.18 | -2.34% | 300 |
| Jan 21, 2026 | 9.39 | 9.40 | 9.39 | 9.40 | 9.40 | -0.11% | 300 |
| Jan 20, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | -0.95% | 1,100 |
| Jan 16, 2026 | 9.59 | 9.59 | 9.50 | 9.50 | 9.50 | -1.55% | 300 |
| Jan 15, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 1.58% | 800 |
| Jan 14, 2026 | 9.90 | 9.90 | 9.50 | 9.50 | 9.50 | -4.04% | 1,400 |
| Jan 12, 2026 | 9.91 | 9.91 | 9.90 | 9.90 | 9.90 | -0.10% | 300 |
| Jan 8, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -1.20% | 100 |
| Jan 7, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -2.62% | 400 |
| Jan 2, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.10% | 100 |
| Dec 30, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 1.08% | 100 |
| Dec 29, 2025 | 10.00 | 10.18 | 9.90 | 10.18 | 10.18 | -1.07% | 500 |
| Dec 23, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0.19% | 800 |
| Dec 16, 2025 | 10.26 | 10.27 | 10.26 | 10.27 | 10.27 | 0.20% | 1,800 |
| Dec 12, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 2.50% | 100 |
| Dec 11, 2025 | 10.15 | 10.15 | 10.00 | 10.00 | 10.00 | -1.48% | 1,200 |
| Dec 5, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -4.87% | 1,000 |
| Dec 4, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 1.14% | 1,000 |
| Dec 3, 2025 | 10.40 | 10.66 | 10.40 | 10.55 | 10.55 | 1.44% | 500 |
| Dec 2, 2025 | 10.29 | 10.40 | 10.29 | 10.40 | 10.40 | 4.00% | 3,300 |