Companhia de Fiacao e Tecidos Cedro Cachoeira historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-07 | 26.300 | 26.300 | 26.300 | 26.300 | 26.300 | 0 |
| 2024-03-06 | 26.300 | 26.300 | 26.300 | 26.300 | 26.300 | 0 |
| 2024-03-05 | 26.300 | 26.300 | 26.300 | 26.300 | 26.300 | 0 |
| 2024-03-04 | 26.300 | 26.300 | 26.300 | 26.300 | 26.300 | 0 |
| 2024-03-01 | 26.300 | 26.300 | 26.300 | 26.300 | 26.300 | 100 |
| 2024-02-29 | 26.300 | 26.300 | 26.200 | 26.300 | 26.300 | 300 |
| 2024-02-28 | 24.850 | 25.700 | 24.850 | 25.700 | 25.700 | 500 |
| 2024-02-27 | 24.840 | 24.840 | 24.840 | 24.840 | 24.840 | 0 |
| 2024-02-26 | 24.840 | 24.840 | 24.840 | 24.840 | 24.840 | 3,300 |
| 2024-02-23 | 24.840 | 24.840 | 24.840 | 24.840 | 24.840 | 6,000 |
| 2024-02-22 | 24.840 | 24.840 | 24.840 | 24.840 | 24.840 | 6,000 |
| 2024-02-21 | 24.840 | 24.840 | 24.840 | 24.840 | 24.840 | 6,000 |
| 2024-02-20 | 24.840 | 25.700 | 24.840 | 25.700 | 25.700 | 2,200 |
| 2024-02-19 | 24.840 | 24.850 | 24.840 | 24.840 | 24.840 | 6,100 |
| 2024-02-16 | 24.840 | 26.450 | 24.840 | 24.840 | 24.840 | 5,300 |
| 2024-02-15 | 24.840 | 24.850 | 23.000 | 23.500 | 23.500 | 5,600 |
| 2024-02-14 | 24.840 | 25.400 | 24.840 | 24.840 | 24.840 | 1,200 |
| 2024-02-09 | 29.470 | 29.470 | 24.840 | 24.840 | 24.840 | 7,000 |
| 2024-02-08 | 26.000 | 29.500 | 26.000 | 29.500 | 29.500 | 4,200 |
| 2024-02-07 | 27.800 | 29.800 | 26.000 | 29.800 | 29.800 | 2,500 |
| 2024-02-06 | 27.800 | 27.800 | 27.800 | 27.800 | 27.800 | 0 |
| 2024-02-05 | 27.800 | 27.800 | 27.800 | 27.800 | 27.800 | 1,300 |
| 2024-02-02 | 29.490 | 29.490 | 28.000 | 28.000 | 28.000 | 200 |
| 2024-02-01 | 30.990 | 30.990 | 30.990 | 30.990 | 30.990 | 0 |
| 2024-01-31 | 30.990 | 30.990 | 30.990 | 30.990 | 30.990 | 0 |
| 2024-01-30 | 30.990 | 30.990 | 30.990 | 30.990 | 30.990 | 0 |
| 2024-01-29 | 30.990 | 30.990 | 30.990 | 30.990 | 30.990 | 0 |
| 2024-01-26 | 30.990 | 30.990 | 30.990 | 30.990 | 30.990 | 0 |
| 2024-01-25 | 30.990 | 30.990 | 30.990 | 30.990 | 30.990 | 0 |
| 2024-01-24 | 30.990 | 30.990 | 30.990 | 30.990 | 30.990 | 0 |
| 2024-01-23 | 30.990 | 30.990 | 30.990 | 30.990 | 30.990 | 0 |
| 2024-01-22 | 30.990 | 30.990 | 30.990 | 30.990 | 30.990 | 0 |
| 2024-01-19 | 30.990 | 30.990 | 30.990 | 30.990 | 30.990 | 0 |
| 2024-01-18 | 30.990 | 30.990 | 30.990 | 30.990 | 30.990 | 0 |
| 2024-01-17 | 30.990 | 30.990 | 30.990 | 30.990 | 30.990 | 0 |
| 2024-01-16 | 30.990 | 30.990 | 30.990 | 30.990 | 30.990 | 0 |
| 2024-01-15 | 30.990 | 30.990 | 30.990 | 30.990 | 30.990 | 100 |
| 2024-01-12 | 28.000 | 28.000 | 28.000 | 28.000 | 28.000 | 100 |
| 2024-01-11 | 28.000 | 28.000 | 28.000 | 28.000 | 28.000 | 700 |
| 2024-01-10 | 28.000 | 28.000 | 28.000 | 28.000 | 28.000 | 2,000 |
| 2024-01-09 | 28.000 | 29.000 | 28.000 | 28.000 | 28.000 | 1,300 |
| 2024-01-08 | 28.000 | 28.000 | 28.000 | 28.000 | 28.000 | 500 |
| 2024-01-05 | 29.990 | 29.990 | 29.990 | 29.990 | 29.990 | 0 |
| 2024-01-04 | 30.000 | 30.000 | 29.990 | 29.990 | 29.990 | 200 |
| 2024-01-03 | 28.000 | 30.000 | 28.000 | 30.000 | 30.000 | 1,700 |
| 2024-01-02 | 28.000 | 28.000 | 28.000 | 28.000 | 28.000 | 400 |
| 2023-12-28 | 27.640 | 27.640 | 27.640 | 27.640 | 27.640 | 100 |
| 2023-12-27 | 27.650 | 27.650 | 27.650 | 27.650 | 27.650 | 0 |
| 2023-12-26 | 27.650 | 27.650 | 27.650 | 27.650 | 27.650 | 0 |
| 2023-12-22 | 27.650 | 27.650 | 27.650 | 27.650 | 27.650 | 0 |
| 2023-12-21 | 27.650 | 27.650 | 27.650 | 27.650 | 27.650 | 0 |
| 2023-12-20 | 25.000 | 28.000 | 25.000 | 27.650 | 27.650 | 3,000 |
| 2023-12-19 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 0 |
| 2023-12-18 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 0 |
| 2023-12-15 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 0 |
| 2023-12-14 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 200 |
| 2023-12-13 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 0 |
| 2023-12-12 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 100 |
| 2023-12-11 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 200 |
| 2023-12-08 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 200 |
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.