Companhia de Fiacao e Tecidos Cedro Cachoeira historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-27 | 26.110 | 26.110 | 26.110 | 26.110 | 26.110 | 0 |
| 2024-08-26 | 26.110 | 26.110 | 26.110 | 26.110 | 26.110 | 100 |
| 2024-08-23 | 26.110 | 26.110 | 26.110 | 26.110 | 26.110 | 0 |
| 2024-08-22 | 26.110 | 26.110 | 26.110 | 26.110 | 26.110 | 0 |
| 2024-08-21 | 26.110 | 26.110 | 26.110 | 26.110 | 26.110 | 0 |
| 2024-08-20 | 26.110 | 26.110 | 26.110 | 26.110 | 26.110 | 0 |
| 2024-08-19 | 26.110 | 26.110 | 26.110 | 26.110 | 26.110 | 0 |
| 2024-08-16 | 26.110 | 26.110 | 26.110 | 26.110 | 26.110 | 100 |
| 2024-08-15 | 26.100 | 26.100 | 26.100 | 26.100 | 26.100 | 0 |
| 2024-08-14 | 26.100 | 26.100 | 26.100 | 26.100 | 26.100 | 0 |
| 2024-08-13 | 26.100 | 26.100 | 26.100 | 26.100 | 26.100 | 500 |
| 2024-08-12 | 26.100 | 26.100 | 26.100 | 26.100 | 26.100 | 100 |
| 2024-08-09 | 26.100 | 26.100 | 26.100 | 26.100 | 26.100 | 100 |
| 2024-08-08 | 26.100 | 26.100 | 26.100 | 26.100 | 26.100 | 0 |
| 2024-08-07 | 26.100 | 26.100 | 26.100 | 26.100 | 26.100 | 300 |
| 2024-08-06 | 26.420 | 26.420 | 26.420 | 26.420 | 26.420 | 100 |
| 2024-08-05 | 27.000 | 27.000 | 27.000 | 27.000 | 27.000 | 700 |
| 2024-08-02 | 27.660 | 27.660 | 27.660 | 27.660 | 27.660 | 100 |
| 2024-08-01 | 27.660 | 27.660 | 27.660 | 27.660 | 27.660 | 0 |
| 2024-07-31 | 27.660 | 27.660 | 27.660 | 27.660 | 27.660 | 0 |
| 2024-07-30 | 27.660 | 27.660 | 27.660 | 27.660 | 27.660 | 0 |
| 2024-07-29 | 27.660 | 27.660 | 27.660 | 27.660 | 27.660 | 0 |
| 2024-07-26 | 29.860 | 29.860 | 27.660 | 27.660 | 27.660 | 600 |
| 2024-07-25 | 30.800 | 30.800 | 30.800 | 30.800 | 30.800 | 0 |
| 2024-07-24 | 30.800 | 30.800 | 30.800 | 30.800 | 30.800 | 0 |
| 2024-07-23 | 30.800 | 30.800 | 30.800 | 30.800 | 30.800 | 200 |
| 2024-07-22 | 27.300 | 27.300 | 27.300 | 27.300 | 27.300 | 0 |
| 2024-07-19 | 27.300 | 27.300 | 27.300 | 27.300 | 27.300 | 0 |
| 2024-07-18 | 27.300 | 27.300 | 27.300 | 27.300 | 27.300 | 0 |
| 2024-07-17 | 27.300 | 27.300 | 27.300 | 27.300 | 27.300 | 0 |
| 2024-07-16 | 27.300 | 27.300 | 27.300 | 27.300 | 27.300 | 0 |
| 2024-07-15 | 27.300 | 27.300 | 27.300 | 27.300 | 27.300 | 0 |
| 2024-07-12 | 27.300 | 27.300 | 27.300 | 27.300 | 27.300 | 0 |
| 2024-07-11 | 27.300 | 27.300 | 27.300 | 27.300 | 27.300 | 0 |
| 2024-07-10 | 27.300 | 27.300 | 27.300 | 27.300 | 27.300 | 0 |
| 2024-07-09 | 27.300 | 27.300 | 27.300 | 27.300 | 27.300 | 0 |
| 2024-07-08 | 27.300 | 27.300 | 27.300 | 27.300 | 27.300 | 200 |
| 2024-07-05 | 26.500 | 27.300 | 26.500 | 27.300 | 27.300 | 1,500 |
| 2024-07-04 | 26.740 | 26.740 | 26.740 | 26.740 | 26.740 | 0 |
| 2024-07-03 | 26.740 | 26.740 | 26.740 | 26.740 | 26.740 | 0 |
| 2024-07-02 | 26.750 | 26.750 | 26.740 | 26.740 | 26.740 | 900 |
| 2024-07-01 | 26.750 | 26.750 | 26.750 | 26.750 | 26.750 | 0 |
| 2024-06-28 | 26.750 | 26.750 | 26.750 | 26.750 | 26.750 | 100 |
| 2024-06-27 | 26.780 | 26.780 | 26.780 | 26.780 | 26.780 | 0 |
| 2024-06-26 | 26.780 | 26.780 | 26.780 | 26.780 | 26.780 | 0 |
| 2024-06-25 | 26.780 | 26.780 | 26.780 | 26.780 | 26.780 | 0 |
| 2024-06-24 | 26.780 | 26.780 | 26.780 | 26.780 | 26.780 | 0 |
| 2024-06-21 | 26.750 | 26.780 | 26.750 | 26.780 | 26.780 | 700 |
| 2024-06-20 | 27.000 | 27.000 | 25.750 | 25.750 | 25.750 | 1,000 |
| 2024-06-19 | 27.000 | 27.000 | 27.000 | 27.000 | 27.000 | 0 |
| 2024-06-18 | 27.000 | 27.000 | 27.000 | 27.000 | 27.000 | 0 |
| 2024-06-17 | 27.000 | 27.000 | 27.000 | 27.000 | 27.000 | 0 |
| 2024-06-14 | 27.000 | 27.000 | 27.000 | 27.000 | 27.000 | 200 |
| 2024-06-13 | 27.000 | 27.000 | 27.000 | 27.000 | 27.000 | 300 |
| 2024-06-12 | 27.800 | 27.800 | 27.800 | 27.800 | 27.800 | 100 |
| 2024-06-11 | 28.000 | 28.940 | 28.000 | 28.940 | 28.940 | 300 |
| 2024-06-10 | 28.000 | 28.000 | 28.000 | 28.000 | 28.000 | 0 |
| 2024-06-07 | 28.000 | 28.000 | 28.000 | 28.000 | 28.000 | 0 |
| 2024-06-06 | 28.000 | 28.000 | 28.000 | 28.000 | 28.000 | 0 |
| 2024-06-05 | 28.160 | 28.160 | 28.000 | 28.000 | 28.000 | 900 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.