Companhia de Fiação e Tecidos Cedro e Cachoeira S.A. (BVMF:CEDO4)
Brazil · Delayed Price · Currency is BRL 5.49
+0.26 (4.97%)
Jun 22, 2026, 5:45 PM GMT-3
BVMF:CEDO4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 5.23 | 5.49 | 5.03 | 5.49 | 5.49 | 4.97% | 9,900 |
| Jun 19, 2026 | 5.22 | 5.23 | 5.22 | 5.23 | 5.23 | 2.55% | 3,100 |
| Jun 18, 2026 | 5.22 | 5.23 | 5.10 | 5.10 | 5.10 | -2.49% | 3,800 |
| Jun 15, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 4.81% | 2,900 |
| Jun 11, 2026 | 5.07 | 5.07 | 4.99 | 4.99 | 4.99 | -2.16% | 2,300 |
| Jun 10, 2026 | 4.99 | 5.10 | 4.98 | 5.10 | 5.10 | - | 3,800 |
| Jun 9, 2026 | 4.98 | 5.10 | 4.98 | 5.10 | 5.10 | 2.62% | 3,100 |
| Jun 8, 2026 | 4.95 | 4.97 | 4.95 | 4.97 | 4.97 | 4.41% | 1,000 |
| Jun 3, 2026 | 4.84 | 4.85 | 4.76 | 4.76 | 4.76 | -3.84% | 1,000 |
| Jun 2, 2026 | 4.86 | 4.95 | 4.83 | 4.95 | 4.95 | 1.85% | 39,400 |
| Jun 1, 2026 | 5.03 | 5.03 | 4.86 | 4.86 | 4.86 | -4.52% | 25,400 |
| May 29, 2026 | 5.31 | 5.31 | 5.04 | 5.09 | 5.09 | -3.96% | 16,200 |
| May 28, 2026 | 5.51 | 5.51 | 5.30 | 5.30 | 5.30 | -5.86% | 64,900 |
| May 27, 2026 | 5.92 | 5.92 | 5.63 | 5.63 | 5.63 | -5.22% | 26,600 |
| May 26, 2026 | 6.02 | 6.02 | 5.93 | 5.94 | 5.94 | -1.33% | 9,900 |
| May 25, 2026 | 6.15 | 6.15 | 6.02 | 6.02 | 6.02 | -1.95% | 16,900 |
| May 22, 2026 | 6.20 | 6.20 | 6.14 | 6.14 | 6.14 | -0.49% | 16,600 |
| May 21, 2026 | 6.30 | 6.30 | 6.17 | 6.17 | 6.17 | -2.06% | 12,200 |
| May 20, 2026 | 6.31 | 6.40 | 6.30 | 6.30 | 6.30 | 0.96% | 12,500 |
| May 19, 2026 | 6.33 | 6.33 | 6.24 | 6.24 | 6.24 | -3.11% | 6,700 |
| May 18, 2026 | 6.49 | 6.50 | 6.42 | 6.44 | 6.44 | 1.74% | 6,100 |
| May 15, 2026 | 6.50 | 6.51 | 6.31 | 6.33 | 6.33 | -1.09% | 12,000 |
| May 14, 2026 | 6.36 | 6.53 | 6.36 | 6.40 | 6.40 | 2.56% | 3,700 |
| May 13, 2026 | 6.75 | 6.75 | 6.23 | 6.24 | 6.24 | -9.57% | 16,200 |
| May 12, 2026 | 6.89 | 6.90 | 6.89 | 6.90 | 6.90 | 0.15% | 1,400 |
| May 7, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 3.14% | 1,000 |
| May 6, 2026 | 6.80 | 6.80 | 6.64 | 6.68 | 6.68 | -1.47% | 1,700 |
| May 5, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 0.74% | 300 |
| May 4, 2026 | 6.85 | 6.85 | 6.73 | 6.73 | 6.73 | -5.08% | 3,900 |
| Apr 30, 2026 | 6.86 | 7.09 | 6.85 | 7.09 | 7.09 | 3.50% | 1,300 |
| Apr 29, 2026 | 6.83 | 6.85 | 6.70 | 6.85 | 6.85 | -2.14% | 2,400 |
| Apr 28, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 1,000 |
| Apr 27, 2026 | 7.00 | 7.00 | 6.98 | 7.00 | 7.00 | 2.34% | 2,500 |
| Apr 24, 2026 | 7.02 | 7.02 | 6.84 | 6.84 | 6.84 | -2.29% | 1,500 |
| Apr 23, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 1,000 |
| Apr 22, 2026 | 7.00 | 7.15 | 7.00 | 7.00 | 7.00 | - | 4,100 |
| Apr 20, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.71% | 1,000 |
| Apr 17, 2026 | 6.90 | 7.06 | 6.90 | 7.05 | 7.05 | 2.17% | 2,000 |
| Apr 16, 2026 | 6.91 | 6.91 | 6.90 | 6.90 | 6.90 | -2.27% | 3,200 |
| Apr 14, 2026 | 6.88 | 7.06 | 6.88 | 7.06 | 7.06 | 2.47% | 1,100 |
| Apr 13, 2026 | 6.88 | 6.90 | 6.87 | 6.89 | 6.89 | 2.84% | 3,200 |
| Apr 10, 2026 | 6.71 | 6.71 | 6.70 | 6.70 | 6.70 | -2.90% | 800 |
| Apr 9, 2026 | 6.89 | 6.90 | 6.89 | 6.90 | 6.90 | 0.58% | 5,100 |
| Apr 8, 2026 | 6.91 | 6.91 | 6.86 | 6.86 | 6.86 | -0.58% | 400 |
| Apr 7, 2026 | 6.90 | 7.00 | 6.90 | 6.90 | 6.90 | -1.29% | 1,700 |
| Apr 6, 2026 | 7.20 | 7.20 | 6.80 | 6.99 | 6.99 | -2.92% | 5,300 |
| Apr 2, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 2.86% | 300 |
| Apr 1, 2026 | 7.28 | 7.28 | 7.00 | 7.00 | 7.00 | -6.67% | 5,700 |
| Mar 31, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 400 |
| Mar 30, 2026 | 7.40 | 7.50 | 7.40 | 7.50 | 7.50 | - | 500 |