Companhia de Fiação e Tecidos Cedro e Cachoeira S.A. (BVMF:CEDO4)
Brazil · Delayed Price · Currency is BRL 5.12
-0.04 (-0.78%)
Sep 4, 2026, 12:57 PM GMT-3
BVMF:CEDO4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -0.78% | 100 |
| Sep 3, 2026 | 5.24 | 5.25 | 5.16 | 5.16 | 5.16 | -1.71% | 400 |
| Sep 2, 2026 | 5.15 | 5.25 | 5.13 | 5.25 | 5.25 | 2.94% | 2,400 |
| Sep 1, 2026 | 5.32 | 5.48 | 5.10 | 5.10 | 5.10 | -2.49% | 4,700 |
| Aug 31, 2026 | 5.22 | 5.23 | 5.22 | 5.23 | 5.23 | 1.55% | 700 |
| Aug 28, 2026 | 5.23 | 5.23 | 5.15 | 5.15 | 5.15 | -1.90% | 1,100 |
| Aug 26, 2026 | 5.37 | 5.37 | 5.24 | 5.25 | 5.25 | -1.87% | 700 |
| Aug 25, 2026 | 6.00 | 6.00 | 5.00 | 5.35 | 5.35 | -10.83% | 7,000 |
| Aug 24, 2026 | 5.98 | 6.00 | 5.97 | 6.00 | 6.00 | 15.38% | 500 |
| Aug 21, 2026 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | 1.96% | 8,000 |
| Aug 19, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -2.86% | 400 |
| Aug 18, 2026 | 5.10 | 5.25 | 5.10 | 5.25 | 5.25 | 6.92% | 3,300 |
| Aug 17, 2026 | 4.98 | 4.99 | 4.91 | 4.91 | 4.91 | -1.41% | 600 |
| Aug 14, 2026 | 4.98 | 5.00 | 4.87 | 4.98 | 4.98 | 2.26% | 3,500 |
| Aug 13, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -2.40% | 200 |
| Aug 12, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 0.20% | 1,400 |
| Aug 11, 2026 | 5.20 | 5.20 | 4.98 | 4.98 | 4.98 | -2.16% | 2,400 |
| Aug 10, 2026 | 5.09 | 5.10 | 5.09 | 5.09 | 5.09 | 0.39% | 400 |
| Aug 7, 2026 | 5.54 | 5.60 | 5.07 | 5.07 | 5.07 | -18.75% | 2,500 |
| Jul 31, 2026 | 5.76 | 6.24 | 5.36 | 6.24 | 6.24 | -0.16% | 300 |
| Jul 30, 2026 | 6.24 | 6.25 | 6.24 | 6.25 | 6.25 | -13.07% | 300 |
| Jul 29, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | -0.14% | 200 |
| Jul 28, 2026 | 6.89 | 7.20 | 6.33 | 7.20 | 7.20 | 17.84% | 600 |
| Jul 24, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 19.80% | 100 |
| Jul 23, 2026 | 5.09 | 5.10 | 5.09 | 5.10 | 5.10 | 2.41% | 2,000 |
| Jul 22, 2026 | 5.00 | 5.00 | 4.98 | 4.98 | 4.98 | -0.60% | 3,000 |
| Jul 16, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 0.20% | 200 |
| Jul 15, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 1,500 |
| Jul 14, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.96% | 3,000 |
| Jul 9, 2026 | 4.94 | 5.10 | 4.94 | 5.10 | 5.10 | 4.72% | 2,200 |
| Jul 7, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - | 200 |
| Jul 6, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -2.21% | 100 |
| Jun 26, 2026 | 5.00 | 5.00 | 4.98 | 4.98 | 4.98 | -0.80% | 400 |
| Jun 25, 2026 | 5.04 | 5.04 | 5.00 | 5.02 | 5.02 | -8.56% | 4,200 |
| 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% | 14,100 |