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
2025-02-19	25.000	25.700	25.000	25.500	25.500	1,100
2025-02-18	27.000	27.020	23.110	23.110	23.110	300
2025-02-17	26.000	26.000	26.000	26.000	26.000	3,700
2025-02-14	26.050	26.050	26.050	26.050	26.050	0
2025-02-13	26.050	26.050	26.050	26.050	26.050	0
2025-02-12	26.050	26.050	26.050	26.050	26.050	0
2025-02-11	26.050	26.050	26.050	26.050	26.050	0
2025-02-10	26.050	26.050	26.050	26.050	26.050	0
2025-02-07	26.050	26.050	26.050	26.050	26.050	0
2025-02-06	26.050	26.050	26.050	26.050	26.050	500
2025-02-05	26.050	26.050	26.050	26.050	26.050	200
2025-02-04	26.390	26.390	26.070	26.070	26.070	200
2025-02-03	26.710	26.710	26.710	26.710	26.710	0
2025-01-31	26.710	26.710	26.710	26.710	26.710	0
2025-01-30	26.710	26.710	26.710	26.710	26.710	0
2025-01-29	26.710	26.710	26.710	26.710	26.710	0
2025-01-28	26.710	26.710	26.710	26.710	26.710	0
2025-01-27	26.710	26.710	26.710	26.710	26.710	0
2025-01-24	26.710	26.710	26.710	26.710	26.710	0
2025-01-23	26.710	26.710	26.710	26.710	26.710	0
2025-01-22	26.710	26.710	26.710	26.710	26.710	0
2025-01-21	26.710	26.710	26.710	26.710	26.710	0
2025-01-20	26.710	26.710	26.710	26.710	26.710	0
2025-01-17	26.710	26.710	26.710	26.710	26.710	0
2025-01-16	26.710	26.710	26.710	26.710	26.710	200
2025-01-15	26.710	26.710	26.710	26.710	26.710	100
2025-01-14	27.500	27.500	27.500	27.500	27.500	100
2025-01-13	27.500	27.500	27.500	27.500	27.500	100
2025-01-10	30.500	30.500	30.500	30.500	30.500	0
2025-01-09	30.500	30.500	30.500	30.500	30.500	0
2025-01-08	30.500	30.500	30.500	30.500	30.500	0
2025-01-07	30.500	30.500	30.500	30.500	30.500	0
2025-01-06	30.500	30.500	30.500	30.500	30.500	0
2025-01-03	30.500	30.500	30.500	30.500	30.500	0
2025-01-02	30.500	30.500	30.500	30.500	30.500	0
2024-12-30	30.400	30.500	30.400	30.500	30.500	200
2024-12-27	30.500	30.600	30.000	30.000	30.000	300
2024-12-26	28.300	30.000	28.300	30.000	30.000	400
2024-12-23	26.700	26.700	26.700	26.700	26.700	0
2024-12-20	26.500	26.700	26.500	26.700	26.700	200
2024-12-19	24.400	26.500	24.400	26.500	26.500	1,100
2024-12-18	24.500	24.500	24.500	24.500	24.500	0
2024-12-17	24.500	24.500	24.500	24.500	24.500	200
2024-12-16	24.990	24.990	24.990	24.990	24.990	0
2024-12-13	24.990	24.990	24.990	24.990	24.990	0
2024-12-12	24.990	24.990	24.990	24.990	24.990	0
2024-12-11	24.990	24.990	24.990	24.990	24.990	0
2024-12-10	23.800	24.990	23.700	24.990	24.990	10,100
2024-12-09	26.000	27.000	23.960	23.960	23.960	1,400
2024-12-06	23.500	25.000	23.500	25.000	25.000	600
2024-12-05	22.500	23.600	22.500	23.600	23.600	200
2024-12-04	22.100	23.800	22.100	23.800	23.800	1,200
2024-12-03	22.000	22.000	22.000	22.000	22.000	0
2024-12-02	22.100	22.100	22.000	22.000	22.000	600
2024-11-29	22.300	22.300	22.300	22.300	22.300	0
2024-11-28	22.300	22.300	22.300	22.300	22.300	0
2024-11-27	22.310	22.310	22.300	22.300	22.300	200
2024-11-26	23.250	23.250	23.250	23.250	23.250	300
2024-11-25	23.010	23.010	23.010	23.010	23.010	0
2024-11-22	23.010	23.010	23.010	23.010	23.010	0

← NewerPage 8 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.