Companhia de Fiacao e Tecidos Cedro Cachoeira historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-16 | 9.410 | 9.450 | 9.410 | 9.450 | 9.450 | 1,000 |
| 2023-06-15 | 9.230 | 9.300 | 9.230 | 9.300 | 9.300 | 2,900 |
| 2023-06-14 | 8.700 | 9.250 | 8.700 | 9.250 | 9.250 | 2,800 |
| 2023-06-13 | 8.150 | 9.030 | 8.050 | 8.830 | 8.830 | 6,900 |
| 2023-06-12 | 8.340 | 8.400 | 7.980 | 8.150 | 8.150 | 2,800 |
| 2023-06-09 | 7.910 | 8.500 | 7.910 | 8.070 | 8.070 | 2,500 |
| 2023-06-07 | 8.230 | 8.500 | 7.800 | 8.500 | 8.500 | 1,700 |
| 2023-06-06 | 7.810 | 8.300 | 7.810 | 8.290 | 8.290 | 3,500 |
| 2023-06-02 | 7.710 | 7.900 | 7.710 | 7.860 | 7.860 | 3,200 |
| 2023-06-01 | 8.400 | 8.400 | 8.300 | 8.300 | 8.300 | 1,200 |
| 2023-05-31 | 8.100 | 8.100 | 7.750 | 7.800 | 7.800 | 2,000 |
| 2023-05-30 | 7.700 | 8.140 | 7.690 | 8.140 | 8.140 | 1,400 |
| 2023-05-29 | 7.810 | 8.490 | 7.800 | 8.000 | 8.000 | 4,800 |
| 2023-05-26 | 7.530 | 7.890 | 7.010 | 7.010 | 7.010 | 3,300 |
| 2023-05-25 | 7.000 | 7.300 | 7.000 | 7.300 | 7.300 | 3,300 |
| 2023-05-24 | 6.790 | 6.790 | 6.360 | 6.520 | 6.520 | 500 |
| 2023-05-23 | 7.000 | 7.500 | 6.700 | 6.800 | 6.800 | 800 |
| 2023-05-22 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 300 |
| 2023-05-19 | 7.150 | 7.150 | 6.650 | 7.000 | 7.000 | 1,700 |
| 2023-05-18 | 7.160 | 8.900 | 6.800 | 7.100 | 7.100 | 14,600 |
| 2023-05-17 | 5.900 | 7.190 | 5.900 | 7.190 | 7.190 | 2,000 |
| 2023-05-16 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 200 |
| 2023-05-15 | 6.490 | 6.490 | 6.490 | 6.490 | 6.490 | 200 |
| 2023-05-12 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2023-05-11 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2023-05-10 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2023-05-09 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2023-05-08 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2023-05-05 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 700 |
| 2023-05-04 | 6.000 | 6.500 | 6.000 | 6.500 | 6.500 | 600 |
| 2023-05-03 | 6.010 | 6.020 | 6.000 | 6.000 | 6.000 | 500 |
| 2023-05-02 | 6.780 | 6.780 | 6.780 | 6.780 | 6.780 | 0 |
| 2023-04-28 | 6.780 | 6.780 | 6.780 | 6.780 | 6.780 | 0 |
| 2023-04-27 | 6.780 | 6.780 | 6.780 | 6.780 | 6.780 | 0 |
| 2023-04-26 | 6.780 | 6.780 | 6.780 | 6.780 | 6.780 | 0 |
| 2023-04-25 | 6.910 | 7.000 | 6.780 | 6.780 | 6.780 | 600 |
| 2023-04-24 | 7.200 | 7.900 | 6.780 | 6.780 | 6.780 | 1,100 |
| 2023-04-20 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 0 |
| 2023-04-19 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 0 |
| 2023-04-18 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 0 |
| 2023-04-17 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 0 |
| 2023-04-14 | 7.480 | 7.480 | 7.200 | 7.200 | 7.200 | 300 |
| 2023-04-13 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 0 |
| 2023-04-12 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 0 |
| 2023-04-11 | 6.350 | 6.850 | 6.350 | 6.850 | 6.850 | 1,152,500 |
| 2023-04-10 | 6.590 | 6.750 | 6.590 | 6.700 | 6.700 | 600 |
| 2023-04-06 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2023-04-05 | 5.800 | 6.300 | 5.700 | 6.000 | 6.000 | 2,600 |
| 2023-04-04 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 1,900 |
| 2023-04-03 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2023-03-31 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 100 |
| 2023-03-30 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2023-03-29 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2023-03-28 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2023-03-27 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2023-03-24 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2023-03-23 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2023-03-22 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2023-03-21 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2023-03-20 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
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.