Companhia de Fiacao e Tecidos Cedro Cachoeira historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-19 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 0 |
| 2022-12-16 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 0 |
| 2022-12-15 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 0 |
| 2022-12-14 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 0 |
| 2022-12-13 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 0 |
| 2022-12-12 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 0 |
| 2022-12-09 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 0 |
| 2022-12-08 | 6.250 | 6.370 | 6.250 | 6.350 | 6.350 | 300 |
| 2022-12-07 | 6.200 | 6.240 | 6.200 | 6.240 | 6.240 | 200 |
| 2022-12-06 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2022-12-05 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2022-12-02 | 5.950 | 6.240 | 5.950 | 6.200 | 6.200 | 300 |
| 2022-12-01 | 6.130 | 6.130 | 5.810 | 5.980 | 5.980 | 300 |
| 2022-11-30 | 6.090 | 6.090 | 6.090 | 6.090 | 6.090 | 0 |
| 2022-11-29 | 6.090 | 6.090 | 6.090 | 6.090 | 6.090 | 100 |
| 2022-11-28 | 6.060 | 6.060 | 6.060 | 6.060 | 6.060 | 0 |
| 2022-11-25 | 6.000 | 6.060 | 6.000 | 6.060 | 6.060 | 300 |
| 2022-11-24 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2022-11-23 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 100 |
| 2022-11-22 | 5.660 | 5.980 | 5.660 | 5.980 | 5.980 | 1,100 |
| 2022-11-21 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2022-11-18 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2022-11-17 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2022-11-16 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2022-11-14 | 5.970 | 6.000 | 5.970 | 6.000 | 6.000 | 500 |
| 2022-11-11 | 5.990 | 5.990 | 5.990 | 5.990 | 5.990 | 0 |
| 2022-11-10 | 5.990 | 5.990 | 5.990 | 5.990 | 5.990 | 0 |
| 2022-11-09 | 5.990 | 5.990 | 5.990 | 5.990 | 5.990 | 0 |
| 2022-11-08 | 5.990 | 5.990 | 5.990 | 5.990 | 5.990 | 0 |
| 2022-11-07 | 5.990 | 5.990 | 5.990 | 5.990 | 5.990 | 0 |
| 2022-11-04 | 5.990 | 5.990 | 5.990 | 5.990 | 5.990 | 100 |
| 2022-11-03 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2022-11-01 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2022-10-31 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2022-10-28 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2022-10-27 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2022-10-26 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 700 |
| 2022-10-25 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2022-10-24 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2022-10-21 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2022-10-20 | 6.010 | 6.010 | 6.000 | 6.000 | 6.000 | 900 |
| 2022-10-19 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2022-10-18 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2022-10-17 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 100 |
| 2022-10-14 | 6.010 | 6.010 | 6.000 | 6.000 | 6.000 | 1,000 |
| 2022-10-13 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 200 |
| 2022-10-11 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2022-10-10 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2022-10-07 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2022-10-06 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2022-10-05 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2022-10-04 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2022-10-03 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2022-09-30 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2022-09-29 | 6.000 | 6.130 | 6.000 | 6.000 | 6.000 | 1,900 |
| 2022-09-28 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2022-09-27 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 500 |
| 2022-09-26 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2022-09-23 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2022-09-22 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 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.