Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

CEDO4 Cia Fiacao Tecidos Cedro Cachoeira

27.49

0.00 (0.00%)

Apr 26 2024 - Closed

Delayed by 15 minutes

CEDO4 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 26 2024	27.49	0.00	0.00%	27.49	27.49	27.49	0
Apr 25 2024	27.49	0.00	0.00%	27.49	27.49	27.49	2,500
Apr 24 2024	27.49	-0.01	-0.04%	28.50	28.50	27.49	600
Apr 23 2024	27.50	0.01	0.04%	27.50	27.50	27.50	100
Apr 22 2024	27.49	0.00	0.00%	27.49	27.49	27.49	0
Apr 19 2024	27.49	0.00	0.00%	27.49	27.49	27.49	0
Apr 18 2024	27.49	0.00	0.00%	27.49	27.49	27.49	0
Apr 17 2024	27.49	0.25	0.92%	27.24	27.49	26.00	800
Apr 16 2024	27.24	-0.01	-0.04%	27.24	27.24	27.24	300
Apr 15 2024	27.25	-0.25	-0.91%	27.50	27.50	27.25	2,000
Apr 12 2024	27.50	-2.10	-7.09%	29.60	29.60	27.50	1,000
Apr 11 2024	29.60	2.34	8.58%	27.38	29.60	27.38	5,100
Apr 10 2024	27.26	0.00	0.00%	27.26	27.26	27.26	0
Apr 09 2024	27.26	-0.58	-2.08%	27.31	27.33	27.26	300
Apr 08 2024	27.84	-0.01	-0.04%	27.86	27.86	27.84	2,200
Apr 05 2024	27.85	0.00	0.00%	27.86	27.86	27.85	200
Apr 04 2024	27.85	-0.57	-2.01%	27.85	27.85	27.85	200
Apr 03 2024	28.42	0.90	3.27%	27.01	28.42	26.20	6,300
Apr 02 2024	27.52	-0.48	-1.71%	28.15	29.50	27.52	3,700
Apr 01 2024	28.00	0.00	0.00%	27.66	29.00	27.66	3,400
Mar 28 2024	28.00	-3.42	-10.88%	30.74	30.81	28.00	6,900
Mar 27 2024	31.42	0.68	2.21%	31.31	31.84	31.31	4,600
Mar 26 2024	30.74	0.00	0.00%	30.74	30.74	30.74	1,100
Mar 25 2024	30.74	1.16	3.92%	30.16	32.00	30.16	2,800
Mar 22 2024	29.58	1.16	4.08%	28.42	30.16	28.42	23,600
Mar 21 2024	28.42	-1.57	-5.24%	29.93	29.93	28.42	4,800
Mar 20 2024	29.99	0.00	0.00%	30.79	30.79	29.99	600
Mar 19 2024	29.99	0.00	0.00%	29.99	29.99	29.99	0
Mar 18 2024	29.99	1.99	7.11%	28.00	29.99	28.00	1,000
Mar 15 2024	28.00	1.30	4.87%	26.72	28.00	26.72	1,700
Mar 14 2024	26.70	0.02	0.07%	27.84	27.84	26.65	1,900
Mar 13 2024	26.68	0.00	0.00%	26.68	26.68	26.68	200
Mar 12 2024	26.68	-1.11	-3.99%	27.00	27.00	26.68	1,000
Mar 11 2024	27.79	-0.05	-0.18%	27.84	27.84	27.00	1,600
Mar 08 2024	27.84	1.69	6.46%	28.27	28.28	27.83	2,900
Mar 07 2024	26.15	0.05	0.19%	26.10	26.15	26.10	2,800
Mar 06 2024	26.10	-0.58	-2.17%	26.68	27.26	26.10	1,000
Mar 05 2024	26.68	1.16	4.55%	25.52	26.68	25.52	1,700
Mar 04 2024	25.52	-0.08	-0.31%	26.00	26.00	25.52	400
Mar 01 2024	25.60	0.00	0.00%	25.60	25.60	25.60	0
Feb 29 2024	25.60	-0.50	-1.92%	26.00	26.00	25.52	3,200
Feb 28 2024	26.10	0.58	2.27%	26.00	26.10	26.00	1,100
Feb 27 2024	25.52	0.52	2.08%	25.00	25.52	25.00	1,100
Feb 26 2024	25.00	0.06	0.24%	24.94	25.00	24.90	2,400
Feb 23 2024	24.94	-0.08	-0.32%	25.01	25.01	24.93	6,600
Feb 22 2024	25.02	-0.98	-3.77%	26.49	26.49	25.02	2,500
Feb 21 2024	26.00	0.00	0.00%	26.00	26.00	26.00	0
Feb 20 2024	26.00	0.48	1.88%	25.52	26.00	25.52	300
Feb 19 2024	25.52	-0.02	-0.08%	25.57	25.57	25.52	2,200
Feb 16 2024	25.54	-0.71	-2.70%	26.40	26.40	25.54	3,200
Feb 15 2024	26.25	-0.43	-1.61%	26.25	26.25	26.25	100
Feb 14 2024	26.68	0.10	0.38%	26.58	26.68	26.58	300
Feb 09 2024	26.58	0.57	2.19%	25.91	26.60	25.90	3,100
Feb 08 2024	26.01	-0.59	-2.22%	26.01	26.01	26.00	600
Feb 07 2024	26.60	0.60	2.31%	25.90	26.60	25.90	1,700
Feb 06 2024	26.00	0.00	0.00%	26.00	26.00	25.99	6,700
Feb 05 2024	26.00	-0.10	-0.38%	26.68	26.68	26.00	3,000
Feb 02 2024	26.10	-0.70	-2.61%	26.10	26.10	26.10	500
Feb 01 2024	26.80	0.32	1.21%	26.48	26.80	26.10	1,100
Jan 31 2024	26.48	-0.20	-0.75%	26.69	26.69	26.48	1,200
Jan 30 2024	26.68	-1.74	-6.12%	26.32	26.68	26.32	1,500
Jan 29 2024	28.42	1.22	4.49%	27.26	28.42	27.26	1,200

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