Cia Fiacao Tecidos Cedro Cachoeira Historical Data - CEDO4 | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Brazil
BOV
Cia Fiacao Tecidos Cedro Cachoeira (CEDO4)
Cia Fiacao Tecidos Cedro Cachoeira (CEDO4) Historical

Cia Fiacao Tecidos Cedro Cachoeira (CEDO4)

27.49

0.00

(0.00%)

Closed April 26 4:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.01	-0.0363636363636	27.5	28.5	27.49	350	27.49142857	PR
4	-3.25	-10.5725439167	30.74	30.81	26	2207	28.16326284	PR
12	1.01	3.81419939577	26.48	32	24.9	2530	27.74427668	PR
26	12.54	83.8795986622	14.95	32	14.25	3271	25.0152605	PR
52	22.81	487.393162393	4.68	32	3.34	9057	12.43981458	PR
156	21.7	374.784110535	5.79	32	3.04	13100	7.1448713	PR
260	21.49	358.166666667	6	32	3.04	12326	7.1669862	PR

Date	Close	Change	Change %	Open	High	Low	Volume
1714080540	27.49	0	0.00	27.49	27.49	27.49	2500
1713994200	27.49	-0.01	-0.04	28.5	28.5	27.49	600
1713907800	27.5	0.01	0.04	27.5	27.5	27.5	100
1713821400	27.49	0	0.00	27.49	27.49	27.49	0
1713562200	27.49	0	0.00	27.49	27.49	27.49	0
1713475800	27.49	0	0.00	27.49	27.49	27.49	0
1713389400	27.49	0.25	0.92	27.24	27.49	26	800
1713302940	27.24	-0.01	-0.04	27.24	27.24	27.24	300
1713216600	27.25	-0.25	-0.91	27.5	27.5	27.25	2000
1712957400	27.5	-2.1	-7.09	29.6	29.6	27.5	1000
1712870940	29.6	2.34	8.58	27.38	29.6	27.38	5100
1712784540	27.26	0	0.00	27.26	27.26	27.26	0
1712698140	27.26	-0.58	-2.08	27.31	27.33	27.26	300
1712611740	27.84	-0.01	-0.04	27.86	27.86	27.84	2200
1712352600	27.85	0	0.00	27.86	27.86	27.85	200
1712266140	27.85	-0.57	-2.01	27.85	27.85	27.85	200
1712179740	28.42	0.9	3.27	27.01	28.42	26.2	6300
1712093400	27.52	-0.48	-1.71	28.15	29.5	27.52	3700
1712006940	28	0	0.00	27.66	29	27.66	3400
1711661400	28	-3.42	-10.88	30.74	30.81	28	6900
1711574940	31.42	0.68	2.21	31.31	31.84	31.31	4600
1711488540	30.74	0	0.00	30.74	30.74	30.74	1100
1711402140	30.74	1.16	3.92	30.16	32	30.16	2800
1711143000	29.58	1.16	4.08	28.42	30.16	28.42	23600
1711056600	28.42	-1.57	-5.24	29.93	29.93	28.42	4800
1710970200	29.99	0	0.00	30.79	30.79	29.99	600
1710883800	29.99	0	0.00	29.99	29.99	29.99	0
1710797400	29.99	1.99	7.11	28	29.99	28	1000
1710538200	28	1.3	4.87	26.72	28	26.72	1700
1710451740	26.7	0.02	0.07	27.84	27.84	26.65	1900
1710365400	26.68	0	0.00	26.68	26.68	26.68	200
1710278940	26.68	-1.11	-3.99	27	27	26.68	1000
1710192600	27.79	-0.05	-0.18	27.84	27.84	27	1600
1709933400	27.84	1.69	6.46	28.27	28.28	27.83	2900
1709847000	26.15	0.05	0.19	26.1	26.15	26.1	2800
1709760540	26.1	-0.58	-2.17	26.68	27.26	26.1	1000
1709674200	26.68	1.16	4.55	25.52	26.68	25.52	1700
1709587740	25.52	-0.08	-0.31	26	26	25.52	400
1709328600	25.6	0	0.00	25.6	25.6	25.6	0
1709242200	25.6	-0.5	-1.92	26	26	25.52	3200
1709155800	26.1	0.58	2.27	26	26.1	26	1100
1709069400	25.52	0.52	2.08	25	25.52	25	1100
1708983000	25	0.06	0.24	24.94	25	24.9	2400
1708723800	24.94	-0.08	-0.32	25.01	25.01	24.93	6600
1708637400	25.02	-0.98	-3.77	26.49	26.49	25.02	2500
1708551000	26	0	0.00	26	26	26	0
1708464600	26	0.48	1.88	25.52	26	25.52	300
1708378200	25.52	-0.02	-0.08	25.57	25.57	25.52	2200
1708119000	25.54	-0.71	-2.70	26.4	26.4	25.54	3200
1708032600	26.25	-0.43	-1.61	26.25	26.25	26.25	100
1707946200	26.68	0.1	0.38	26.58	26.68	26.58	300
1707514200	26.58	0.57	2.19	25.91	26.6	25.9	3100
1707427800	26.01	-0.59	-2.22	26.01	26.01	26	600
1707341400	26.6	0.6	2.31	25.9	26.6	25.9	1700
1707255000	26	0	0.00	26	26	25.99	6700
1707168600	26	-0.1	-0.38	26.68	26.68	26	3000
1706909400	26.1	-0.7	-2.61	26.1	26.1	26.1	500
1706822940	26.8	0.32	1.21	26.48	26.8	26.1	1100
1706736600	26.48	-0.2	-0.75	26.69	26.69	26.48	1200
1706650200	26.68	-1.74	-6.12	26.32	26.68	26.32	1500
1706563800	28.42	1.22	4.49	27.26	28.42	27.26	1200
1706304600	27.2	-0.06	-0.22	27.5	27.5	27.2	1100

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