Companhia de Fiacao e Tecidos Cedro Cachoeira historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	23.200	23.200	23.200	23.200	23.200	0
2023-09-08	23.200	23.200	23.200	23.200	23.200	0
2023-09-06	23.200	23.200	23.200	23.200	23.200	0
2023-09-05	23.200	23.200	23.200	23.200	23.200	0
2023-09-04	22.910	23.200	22.910	23.200	23.200	200
2023-09-01	22.260	23.480	22.260	23.190	23.190	300
2023-08-31	22.210	22.210	22.000	22.000	22.000	400
2023-08-30	23.000	24.000	23.000	24.000	24.000	200
2023-08-29	23.510	23.510	23.220	23.220	23.220	400
2023-08-28	24.980	25.000	24.950	25.000	25.000	900
2023-08-25	24.990	24.990	24.990	24.990	24.990	0
2023-08-24	24.990	24.990	24.990	24.990	24.990	0
2023-08-23	24.990	24.990	24.990	24.990	24.990	100
2023-08-22	22.870	24.800	22.870	24.800	24.800	1,800
2023-08-21	22.720	23.000	20.010	22.870	22.870	2,200
2023-08-18	21.000	23.000	21.000	23.000	23.000	3,500
2023-08-17	19.000	21.000	18.010	21.000	21.000	4,600
2023-08-16	19.200	19.200	19.000	19.000	19.000	2,100
2023-08-15	20.100	25.900	17.410	19.010	19.010	11,100
2023-08-14	14.400	19.230	14.400	19.000	19.000	28,800
2023-08-11	13.500	13.500	13.500	13.500	13.500	0
2023-08-10	13.500	13.500	13.500	13.500	13.500	200
2023-08-09	13.500	13.500	13.500	13.500	13.500	0
2023-08-08	13.500	13.500	13.400	13.500	13.500	3,500
2023-08-07	13.500	13.500	13.500	13.500	13.500	600
2023-08-04	13.500	13.500	13.500	13.500	13.500	0
2023-08-03	13.500	13.500	13.500	13.500	13.500	1,800
2023-08-02	13.500	13.500	13.500	13.500	13.500	0
2023-08-01	13.500	13.500	13.500	13.500	13.500	1,000
2023-07-31	14.500	14.500	13.500	13.500	13.500	200
2023-07-28	13.500	13.500	13.500	13.500	13.500	0
2023-07-27	13.510	13.510	13.500	13.500	13.500	500
2023-07-26	13.500	13.700	13.500	13.500	13.500	2,300
2023-07-25	13.380	14.500	13.380	13.500	13.500	43,900
2023-07-24	13.000	13.000	13.000	13.000	13.000	6,600
2023-07-21	12.980	13.000	12.980	13.000	13.000	3,100
2023-07-20	12.500	13.000	12.500	12.990	12.990	3,200
2023-07-19	12.350	13.000	12.350	13.000	13.000	42,100
2023-07-18	12.510	12.510	12.350	12.350	12.350	4,500
2023-07-17	12.490	12.540	12.490	12.510	12.510	1,100
2023-07-14	11.980	11.980	11.840	11.840	11.840	1,200
2023-07-13	11.500	11.500	11.500	11.500	11.500	200
2023-07-12	11.900	11.900	11.900	11.900	11.900	1,400
2023-07-11	11.650	12.010	11.650	12.000	12.000	6,400
2023-07-10	11.630	11.680	11.630	11.650	11.650	4,400
2023-07-07	11.620	11.630	11.620	11.630	11.630	2,800
2023-07-06	11.310	11.490	11.220	11.490	11.490	19,500
2023-07-05	11.300	11.300	11.250	11.300	11.300	11,100
2023-07-04	11.300	11.440	11.220	11.440	11.440	10,600
2023-07-03	11.200	11.380	11.120	11.380	11.380	1,000
2023-06-30	11.300	11.500	11.300	11.340	11.340	3,200
2023-06-29	10.930	11.490	10.800	11.050	11.050	14,400
2023-06-28	10.000	10.830	10.000	10.790	10.790	3,500
2023-06-27	10.250	11.000	10.250	10.670	10.670	4,600
2023-06-26	9.960	10.500	9.960	10.010	10.010	5,700
2023-06-23	9.290	9.290	9.290	9.290	9.290	200
2023-06-22	9.390	9.400	9.290	9.290	9.290	2,700
2023-06-21	9.500	9.500	9.000	9.400	9.400	1,400
2023-06-20	9.480	10.000	8.810	10.000	10.000	2,400
2023-06-19	9.290	9.490	9.290	9.490	9.490	2,400

← NewerPage 14 of 21 · 1,249 trading daysOlder →

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.