Companhia de Fiacao e Tecidos Cedro Cachoeira historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-04 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 200 |
| 2022-01-03 | 7.190 | 7.190 | 7.190 | 7.190 | 7.190 | 0 |
| 2021-12-30 | 7.190 | 7.190 | 7.190 | 7.190 | 7.190 | 0 |
| 2021-12-29 | 7.190 | 7.190 | 7.190 | 7.190 | 7.190 | 0 |
| 2021-12-28 | 7.190 | 7.190 | 7.190 | 7.190 | 7.190 | 0 |
| 2021-12-27 | 7.190 | 7.190 | 7.190 | 7.190 | 7.190 | 100 |
| 2021-12-23 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 100 |
| 2021-12-22 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2021-12-21 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2021-12-20 | 7.010 | 7.010 | 7.000 | 7.000 | 7.000 | 1,300 |
| 2021-12-17 | 7.350 | 7.350 | 7.000 | 7.000 | 7.000 | 200 |
| 2021-12-16 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2021-12-15 | 7.060 | 7.100 | 7.000 | 7.000 | 7.000 | 1,500 |
| 2021-12-14 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2021-12-13 | 7.110 | 7.140 | 7.100 | 7.100 | 7.100 | 700 |
| 2021-12-10 | 7.020 | 7.290 | 7.020 | 7.290 | 7.290 | 200 |
| 2021-12-09 | 7.060 | 7.060 | 7.010 | 7.010 | 7.010 | 500 |
| 2021-12-08 | 7.010 | 7.010 | 7.010 | 7.010 | 7.010 | 0 |
| 2021-12-07 | 7.200 | 7.200 | 7.010 | 7.010 | 7.010 | 1,800 |
| 2021-12-06 | 6.900 | 7.010 | 6.900 | 7.010 | 7.010 | 1,500 |
| 2021-12-03 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2021-12-02 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 2,800 |
| 2021-12-01 | 7.010 | 7.020 | 7.010 | 7.010 | 7.010 | 1,300 |
| 2021-11-30 | 7.010 | 7.010 | 7.000 | 7.000 | 7.000 | 300 |
| 2021-11-29 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2021-11-26 | 7.100 | 7.200 | 7.000 | 7.000 | 7.000 | 2,100 |
| 2021-11-25 | 7.010 | 7.100 | 7.000 | 7.100 | 7.100 | 800 |
| 2021-11-24 | 7.100 | 7.100 | 7.050 | 7.050 | 7.050 | 1,800 |
| 2021-11-23 | 6.820 | 7.000 | 6.810 | 7.000 | 7.000 | 400 |
| 2021-11-22 | 6.820 | 6.820 | 6.820 | 6.820 | 6.820 | 0 |
| 2021-11-19 | 6.800 | 7.100 | 6.800 | 6.820 | 6.820 | 2,000 |
| 2021-11-18 | 7.050 | 7.250 | 7.050 | 7.250 | 7.250 | 600 |
| 2021-11-17 | 6.650 | 7.040 | 6.650 | 7.000 | 7.000 | 6,600 |
| 2021-11-16 | 7.160 | 7.390 | 6.500 | 6.500 | 6.500 | 7,500 |
| 2021-11-12 | 7.600 | 7.700 | 7.000 | 7.500 | 7.500 | 2,100 |
| 2021-11-11 | 7.280 | 7.500 | 7.160 | 7.480 | 7.480 | 3,800 |
| 2021-11-10 | 7.150 | 7.280 | 7.050 | 7.280 | 7.280 | 1,100 |
| 2021-11-09 | 7.000 | 7.010 | 7.000 | 7.000 | 7.000 | 1,800 |
| 2021-11-08 | 7.370 | 7.370 | 7.000 | 7.170 | 7.170 | 2,100 |
| 2021-11-05 | 7.370 | 7.370 | 7.370 | 7.370 | 7.370 | 0 |
| 2021-11-04 | 7.370 | 7.370 | 7.370 | 7.370 | 7.370 | 0 |
| 2021-11-03 | 7.010 | 7.370 | 7.010 | 7.370 | 7.370 | 300 |
| 2021-11-01 | 7.200 | 7.390 | 7.000 | 7.390 | 7.390 | 800 |
| 2021-10-29 | 7.010 | 7.050 | 7.000 | 7.050 | 7.050 | 700 |
| 2021-10-28 | 6.990 | 7.380 | 6.980 | 7.000 | 7.000 | 3,500 |
| 2021-10-27 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 400 |
| 2021-10-26 | 6.890 | 6.890 | 6.690 | 6.890 | 6.890 | 700 |
| 2021-10-25 | 6.920 | 6.920 | 6.920 | 6.920 | 6.920 | 0 |
← NewerPage 21 of 21 · 1,248 trading days
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.