Companhia de Fiacao e Tecidos Cedro Cachoeira historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-21 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2022-09-20 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2022-09-19 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2022-09-16 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2022-09-15 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 200 |
| 2022-09-14 | 6.010 | 6.010 | 6.010 | 6.010 | 6.010 | 0 |
| 2022-09-13 | 6.010 | 6.010 | 6.010 | 6.010 | 6.010 | 100 |
| 2022-09-12 | 6.010 | 6.010 | 6.010 | 6.010 | 6.010 | 0 |
| 2022-09-09 | 6.010 | 6.010 | 6.010 | 6.010 | 6.010 | 0 |
| 2022-09-08 | 6.100 | 6.110 | 6.010 | 6.010 | 6.010 | 600 |
| 2022-09-06 | 6.160 | 6.160 | 6.160 | 6.160 | 6.160 | 0 |
| 2022-09-05 | 6.570 | 6.990 | 6.160 | 6.160 | 6.160 | 4,900 |
| 2022-09-02 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 0 |
| 2022-09-01 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 0 |
| 2022-08-31 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 6,600 |
| 2022-08-30 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 0 |
| 2022-08-29 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 0 |
| 2022-08-26 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 0 |
| 2022-08-25 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 0 |
| 2022-08-24 | 6.200 | 6.200 | 6.150 | 6.150 | 6.150 | 5,500 |
| 2022-08-23 | 6.180 | 6.180 | 6.180 | 6.180 | 6.180 | 400 |
| 2022-08-22 | 6.160 | 6.160 | 6.160 | 6.160 | 6.160 | 0 |
| 2022-08-19 | 6.160 | 6.160 | 6.160 | 6.160 | 6.160 | 0 |
| 2022-08-18 | 6.160 | 6.160 | 6.160 | 6.160 | 6.160 | 0 |
| 2022-08-17 | 6.160 | 6.200 | 6.160 | 6.160 | 6.160 | 1,800 |
| 2022-08-16 | 6.160 | 6.160 | 6.150 | 6.150 | 6.150 | 40,900 |
| 2022-08-15 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 0 |
| 2022-08-12 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 0 |
| 2022-08-11 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 0 |
| 2022-08-10 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 0 |
| 2022-08-09 | 6.170 | 6.170 | 6.150 | 6.150 | 6.150 | 300 |
| 2022-08-08 | 6.240 | 6.240 | 6.240 | 6.240 | 6.240 | 0 |
| 2022-08-05 | 6.240 | 6.240 | 6.240 | 6.240 | 6.240 | 0 |
| 2022-08-04 | 6.170 | 6.290 | 6.170 | 6.240 | 6.240 | 300 |
| 2022-08-03 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 0 |
| 2022-08-02 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 0 |
| 2022-08-01 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 0 |
| 2022-07-29 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 200 |
| 2022-07-28 | 6.710 | 6.710 | 6.320 | 6.320 | 6.320 | 700 |
| 2022-07-27 | 6.720 | 6.720 | 6.720 | 6.720 | 6.720 | 5,800 |
| 2022-07-26 | 6.720 | 6.720 | 6.720 | 6.720 | 6.720 | 500 |
| 2022-07-25 | 6.720 | 6.720 | 6.720 | 6.720 | 6.720 | 10,600 |
| 2022-07-22 | 6.720 | 6.720 | 6.720 | 6.720 | 6.720 | 0 |
| 2022-07-21 | 6.720 | 6.720 | 6.720 | 6.720 | 6.720 | 0 |
| 2022-07-20 | 6.720 | 6.720 | 6.720 | 6.720 | 6.720 | 0 |
| 2022-07-19 | 6.720 | 6.720 | 6.720 | 6.720 | 6.720 | 0 |
| 2022-07-18 | 6.720 | 6.720 | 6.720 | 6.720 | 6.720 | 0 |
| 2022-07-15 | 6.720 | 6.720 | 6.720 | 6.720 | 6.720 | 1,000 |
| 2022-07-14 | 6.730 | 6.730 | 6.730 | 6.730 | 6.730 | 100 |
| 2022-07-13 | 6.720 | 6.720 | 6.720 | 6.720 | 6.720 | 0 |
| 2022-07-12 | 6.720 | 6.720 | 6.720 | 6.720 | 6.720 | 0 |
| 2022-07-11 | 6.720 | 6.720 | 6.720 | 6.720 | 6.720 | 0 |
| 2022-07-08 | 6.720 | 6.720 | 6.720 | 6.720 | 6.720 | 2,100 |
| 2022-07-07 | 6.720 | 6.720 | 6.720 | 6.720 | 6.720 | 0 |
| 2022-07-06 | 6.720 | 6.720 | 6.720 | 6.720 | 6.720 | 0 |
| 2022-07-05 | 6.720 | 6.720 | 6.720 | 6.720 | 6.720 | 0 |
| 2022-07-04 | 6.720 | 6.720 | 6.720 | 6.720 | 6.720 | 0 |
| 2022-07-01 | 6.720 | 6.720 | 6.720 | 6.720 | 6.720 | 0 |
| 2022-06-30 | 6.720 | 6.720 | 6.720 | 6.720 | 6.720 | 0 |
| 2022-06-29 | 6.720 | 6.720 | 6.720 | 6.720 | 6.720 | 300 |
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.