C&A ON More Historical Data - CEAB3F | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Miscellaneous
BOV
C & A Modas S.A. (CEAB3F)
C & A Modas S.A. (CEAB3F) Historical

CEAB3F Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 24 2024	10.07	0.63	6.67%	9.45	10.14	9.30	5,983
Jun 21 2024	9.44	0.04	0.43%	9.35	9.67	9.29	5,370
Jun 20 2024	9.40	0.01	0.11%	9.40	9.91	9.26	7,596
Jun 19 2024	9.39	-0.14	-1.47%	9.56	9.56	9.21	4,414
Jun 18 2024	9.53	-0.13	-1.35%	9.62	9.74	9.46	4,343
Jun 17 2024	9.66	0.04	0.42%	9.51	9.66	9.27	4,992
Jun 14 2024	9.62	0.27	2.89%	9.41	9.84	9.35	6,201
Jun 13 2024	9.35	-0.26	-2.71%	9.72	9.72	9.35	5,929
Jun 12 2024	9.61	-0.30	-3.03%	9.91	10.52	9.61	9,568
Jun 11 2024	9.91	0.16	1.64%	9.68	10.10	9.68	5,722
Jun 10 2024	9.75	0.10	1.04%	9.68	9.88	9.59	6,593
Jun 07 2024	9.65	-0.27	-2.72%	9.98	9.98	9.61	4,956
Jun 06 2024	9.92	0.20	2.06%	9.74	10.07	9.59	7,659
Jun 05 2024	9.72	0.62	6.81%	9.10	9.76	9.09	11,497
Jun 04 2024	9.10	-0.46	-4.81%	9.49	9.59	9.04	13,682
Jun 03 2024	9.56	0.19	2.03%	9.40	9.76	9.30	11,334
May 31 2024	9.37	-0.43	-4.39%	9.83	10.24	9.37	10,707
May 29 2024	9.80	0.41	4.37%	9.24	9.94	9.24	9,271
May 28 2024	9.39	-0.21	-2.19%	9.60	9.90	9.20	9,626
May 27 2024	9.60	0.14	1.48%	9.48	9.63	9.39	7,700
May 24 2024	9.46	-0.18	-1.87%	9.65	9.90	9.41	8,306
May 23 2024	9.64	0.08	0.84%	9.66	9.81	9.40	11,398
May 22 2024	9.56	-0.67	-6.55%	10.28	10.28	9.56	13,587
May 21 2024	10.23	-0.36	-3.40%	10.42	10.59	10.15	8,337
May 20 2024	10.59	0.25	2.42%	10.44	10.60	10.31	7,243
May 17 2024	10.34	-0.12	-1.15%	10.49	10.79	10.12	9,982
May 16 2024	10.46	0.08	0.77%	10.46	10.79	10.33	8,697
May 15 2024	10.38	0.18	1.76%	10.28	10.71	10.26	10,325
May 14 2024	10.20	-0.04	-0.39%	10.12	10.64	10.07	9,663
May 13 2024	10.24	-0.08	-0.78%	10.29	10.43	10.03	15,578
May 10 2024	10.32	-1.93	-15.76%	12.44	12.53	10.24	30,576
May 09 2024	12.25	-0.27	-2.16%	12.49	12.49	11.63	9,371
May 08 2024	12.52	0.46	3.81%	12.09	12.52	11.87	8,741
May 07 2024	12.06	0.01	0.08%	11.94	12.25	11.94	9,798
May 06 2024	12.05	0.05	0.42%	11.98	12.33	11.79	14,233
May 03 2024	12.00	0.80	7.14%	11.25	12.00	11.14	13,565
May 02 2024	11.20	0.21	1.91%	11.07	11.54	11.07	10,138
Apr 30 2024	10.99	-0.96	-8.03%	11.94	11.94	10.99	10,735
Apr 29 2024	11.95	0.01	0.08%	11.97	12.04	11.56	11,741
Apr 26 2024	11.94	1.16	10.76%	10.84	11.94	10.84	17,928
Apr 25 2024	10.78	0.24	2.28%	10.57	10.94	10.39	10,101
Apr 24 2024	10.54	-0.26	-2.41%	10.64	10.81	10.52	13,667
Apr 23 2024	10.80	0.00	0.00%	10.76	10.97	10.57	19,679
Apr 22 2024	10.80	0.24	2.27%	10.69	11.08	10.46	11,076
Apr 19 2024	10.56	0.59	5.92%	10.00	11.00	10.00	13,699
Apr 18 2024	9.97	-0.03	-0.30%	10.10	10.31	9.97	6,838
Apr 17 2024	10.00	-0.12	-1.19%	10.16	10.57	9.95	8,856
Apr 16 2024	10.12	-0.07	-0.69%	9.89	10.45	9.79	11,993
Apr 15 2024	10.19	-0.81	-7.36%	11.00	11.07	10.00	20,478
Apr 12 2024	11.00	-0.60	-5.17%	11.38	11.45	10.91	10,097
Apr 11 2024	11.60	0.12	1.05%	11.48	11.92	11.25	8,510
Apr 10 2024	11.48	-0.83	-6.74%	12.31	12.40	11.44	16,060
Apr 09 2024	12.31	-0.05	-0.40%	12.32	12.79	12.31	11,538
Apr 08 2024	12.36	0.23	1.90%	12.11	12.43	11.95	12,989
Apr 05 2024	12.13	0.34	2.88%	11.97	12.18	11.40	10,185
Apr 04 2024	11.79	0.77	6.99%	11.21	12.19	11.20	20,150
Apr 03 2024	11.02	0.41	3.86%	10.53	11.18	10.53	13,776
Apr 02 2024	10.61	-0.09	-0.84%	10.74	10.80	10.30	9,731
Apr 01 2024	10.70	0.22	2.10%	10.65	11.09	10.52	16,112
Mar 28 2024	10.48	0.30	2.95%	10.19	10.78	10.19	12,809
Mar 27 2024	10.18	0.92	9.94%	9.27	10.18	9.24	11,552

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions