Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

Companhia de Fiação e Tecidos Cedro e Cachoeira S.A. (CEDO3.SA)

Compare
27.00
0.00
(0.00%)
At close: April 16 at 10:30:32 AM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202527.0027.0027.0027.0027.00-
Apr 16, 202527.0027.0027.0027.0027.00100
Apr 15, 202526.9926.9926.9926.9926.99-
Apr 14, 202526.0026.9926.0026.9926.991,600
Apr 11, 202526.0027.0026.0027.0027.002,800
Apr 10, 202527.0027.0027.0027.0027.00100
Apr 9, 202522.0127.0022.0127.0027.00400
Apr 8, 202521.9425.0021.9423.5023.50500
Apr 7, 202525.0025.0025.0025.0025.00-
Apr 4, 202525.0025.0025.0025.0025.00-
Apr 3, 202525.0025.0025.0025.0025.00100
Apr 2, 202525.0025.0025.0025.0025.00700
Apr 1, 202525.0025.0025.0025.0025.00200
Mar 31, 202525.0025.0025.0025.0025.00100
Mar 28, 202527.0027.0027.0027.0027.00-
Mar 27, 202527.0027.0027.0027.0027.00300
Mar 26, 202525.3025.3025.3025.3025.30-
Mar 25, 202525.3025.3025.3025.3025.30-
Mar 24, 202525.3025.3025.3025.3025.30-
Mar 21, 202525.3025.3025.3025.3025.30-
Mar 20, 202525.3025.3025.3025.3025.30-
Mar 19, 202525.3025.3025.3025.3025.30-
Mar 18, 202525.3025.3025.3025.3025.30-
Mar 17, 202525.3025.3025.3025.3025.30700
Mar 14, 202525.2025.2025.2025.2025.20-
Mar 13, 202525.2025.2025.2025.2025.20-
Mar 12, 202525.2025.2025.2025.2025.20700
Mar 11, 202525.2025.2025.2025.2025.20-
Mar 10, 202525.2025.2025.2025.2025.20-
Mar 7, 202525.2025.2025.2025.2025.20-
Mar 6, 202525.2025.2025.2025.2025.20-
Mar 5, 202525.2025.2025.2025.2025.20-
Feb 28, 202525.2025.2025.2025.2025.20-
Feb 27, 202525.2025.2025.2025.2025.20-
Feb 26, 202525.0025.2025.0025.2025.20600
Feb 25, 202525.7025.7025.7025.7025.701,100
Feb 24, 202525.5025.5025.5025.5025.50-
Feb 21, 202525.5025.5025.5025.5025.50-
Feb 20, 202525.5025.5025.5025.5025.50-
Feb 19, 202525.0025.7025.0025.5025.501,100
Feb 18, 202527.0027.0223.1123.1123.11300
Feb 17, 202526.0026.0026.0026.0026.003,700
Feb 14, 202526.0526.0526.0526.0526.05-
Feb 13, 202526.0526.0526.0526.0526.05-
Feb 12, 202526.0526.0526.0526.0526.05-
Feb 11, 202526.0526.0526.0526.0526.05-
Feb 10, 202526.0526.0526.0526.0526.05-
Feb 7, 202526.0526.0526.0526.0526.05-
Feb 6, 202526.0526.0526.0526.0526.05500
Feb 5, 202526.0526.0526.0526.0526.05200
Feb 4, 202526.3926.3926.0726.0726.07200
Feb 3, 202526.7126.7126.7126.7126.71-
Jan 31, 202526.7126.7126.7126.7126.71-
Jan 30, 202526.7126.7126.7126.7126.71-
Jan 29, 202526.7126.7126.7126.7126.71-
Jan 28, 202526.7126.7126.7126.7126.71-
Jan 27, 202526.7126.7126.7126.7126.71-
Jan 24, 202526.7126.7126.7126.7126.71-
Jan 23, 202526.7126.7126.7126.7126.71-
Jan 22, 202526.7126.7126.7126.7126.71-
Jan 21, 202526.7126.7126.7126.7126.71-
Jan 20, 202526.7126.7126.7126.7126.71-
Jan 17, 202526.7126.7126.7126.7126.71-
Jan 16, 202526.7126.7126.7126.7126.71200
Jan 15, 202526.7126.7126.7126.7126.71100
Jan 14, 202527.5027.5027.5027.5027.50100
Jan 13, 202527.5027.5027.5027.5027.50100
Jan 10, 202530.5030.5030.5030.5030.50-
Jan 9, 202530.5030.5030.5030.5030.50-
Jan 8, 202530.5030.5030.5030.5030.50-
Jan 7, 202530.5030.5030.5030.5030.50-
Jan 6, 202530.5030.5030.5030.5030.50-
Jan 3, 202530.5030.5030.5030.5030.50-
Jan 2, 202530.5030.5030.5030.5030.50-
Dec 30, 202430.4030.5030.4030.5030.50200
Dec 27, 202430.5030.6030.0030.0030.00300
Dec 26, 202428.3030.0028.3030.0030.00400
Dec 23, 202426.7026.7026.7026.7026.70-
Dec 20, 202426.5026.7026.5026.7026.70200
Dec 19, 202424.4026.5024.4026.5026.501,100
Dec 18, 202424.5024.5024.5024.5024.50-
Dec 17, 202424.5024.5024.5024.5024.50200
Dec 16, 202424.9924.9924.9924.9924.99-
Dec 13, 202424.9924.9924.9924.9924.99-
Dec 12, 202424.9924.9924.9924.9924.99-
Dec 11, 202424.9924.9924.9924.9924.99-
Dec 10, 202423.8024.9923.7024.9924.9910,100
Dec 9, 202426.0027.0023.9623.9623.961,400
Dec 6, 202423.5025.0023.5025.0025.00600
Dec 5, 202422.5023.6022.5023.6023.60200
Dec 4, 202422.1023.8022.1023.8023.801,200
Dec 3, 202422.0022.0022.0022.0022.00-
Dec 2, 202422.1022.1022.0022.0022.00600
Nov 29, 202422.3022.3022.3022.3022.30-
Nov 28, 202422.3022.3022.3022.3022.30-
Nov 27, 202422.3122.3122.3022.3022.30200
Nov 26, 202423.2523.2523.2523.2523.25300
Nov 25, 202423.0123.0123.0123.0123.01-
Nov 22, 202423.0123.0123.0123.0123.01-
Nov 21, 202423.0023.0123.0023.0123.01200
Nov 19, 202424.0025.0024.0025.0025.00300
Nov 18, 202422.1122.1122.1022.1022.10300
Nov 14, 202422.0022.0022.0022.0022.00-
Nov 13, 202422.0022.0022.0022.0022.00-
Nov 12, 202424.0024.0022.0022.0022.00200
Nov 11, 202424.9925.0024.9925.0025.002,200
Nov 8, 202425.5025.5025.5025.5025.50700
Nov 7, 202426.0026.0026.0026.0026.00-
Nov 6, 202425.9826.0025.9826.0026.00300
Nov 5, 202426.0026.0026.0026.0026.00-
Nov 4, 202426.0026.0026.0026.0026.00-
Nov 1, 202426.0026.0026.0026.0026.00-
Oct 31, 202426.0026.0026.0026.0026.00-
Oct 30, 202426.0026.0026.0026.0026.00-
Oct 29, 202426.0026.0026.0026.0026.00-
Oct 28, 202426.0026.0026.0026.0026.00-
Oct 25, 202426.0026.0026.0026.0026.00-
Oct 24, 202427.0027.0124.0026.0026.00400
Oct 23, 202424.9924.9924.9924.9924.99-
Oct 22, 202422.0028.5022.0024.9924.992,900
Oct 21, 202422.0022.0022.0022.0022.00-
Oct 18, 202422.0022.0022.0022.0022.00-
Oct 17, 202422.0022.0022.0022.0022.00-
Oct 16, 202422.0022.0022.0022.0022.00-
Oct 15, 202422.0022.0022.0022.0022.001,400
Oct 14, 202422.0022.0022.0022.0022.001,300
Oct 11, 202422.0022.0022.0022.0022.002,900
Oct 10, 202423.0023.0023.0023.0023.002,000
Oct 9, 202423.0023.0023.0023.0023.00-
Oct 8, 202423.0023.0023.0023.0023.00-
Oct 7, 202423.0023.0023.0023.0023.00-
Oct 4, 202423.0023.0023.0023.0023.00100
Oct 3, 202423.0023.0023.0023.0023.001,800
Oct 2, 202423.0123.0123.0023.0023.005,800
Oct 1, 202423.9023.9023.9023.9023.90-
Sep 30, 202423.9023.9023.9023.9023.90-
Sep 27, 202423.9023.9023.9023.9023.90-
Sep 26, 202423.9023.9023.9023.9023.90100
Sep 25, 202425.5025.5025.5025.5025.50-
Sep 24, 202425.5025.5025.5025.5025.50-
Sep 23, 202425.5025.5025.5025.5025.50500
Sep 20, 202425.5025.5025.5025.5025.50-
Sep 19, 202425.5025.5025.5025.5025.50-
Sep 18, 202425.5025.5025.5025.5025.50-
Sep 17, 202425.5025.5025.5025.5025.50-
Sep 16, 202425.5025.5025.5025.5025.50-
Sep 13, 202425.5025.5025.5025.5025.50-
Sep 12, 202425.5025.5025.5025.5025.50-
Sep 11, 202425.5025.5025.5025.5025.50100
Sep 10, 202424.0024.0024.0024.0024.00-
Sep 9, 202425.0025.0024.0024.0024.00800
Sep 6, 202425.6025.6025.6025.6025.60-
Sep 5, 202425.6025.6025.6025.6025.60200
Sep 4, 202426.1126.1126.1126.1126.11-
Sep 3, 202426.1126.1126.1126.1126.11-
Sep 2, 202426.1126.1126.1126.1126.11-
Aug 30, 202426.1126.1126.1126.1126.11-
Aug 29, 202426.1126.1126.1126.1126.11-
Aug 28, 202426.1126.1126.1126.1126.11-
Aug 27, 202426.1126.1126.1126.1126.11-
Aug 26, 202426.1126.1126.1126.1126.11100
Aug 23, 202426.1126.1126.1126.1126.11-
Aug 22, 202426.1126.1126.1126.1126.11-
Aug 21, 202426.1126.1126.1126.1126.11-
Aug 20, 202426.1126.1126.1126.1126.11-
Aug 19, 202426.1126.1126.1126.1126.11-
Aug 16, 202426.1126.1126.1126.1126.11100
Aug 15, 202426.1026.1026.1026.1026.10-
Aug 14, 202426.1026.1026.1026.1026.10-
Aug 13, 202426.1026.1026.1026.1026.10500
Aug 12, 202426.1026.1026.1026.1026.10100
Aug 9, 202426.1026.1026.1026.1026.10100
Aug 8, 202426.1026.1026.1026.1026.10-
Aug 7, 202426.1026.1026.1026.1026.10300
Aug 6, 202426.4226.4226.4226.4226.42100
Aug 5, 202427.0027.0027.0027.0027.00700
Aug 2, 202427.6627.6627.6627.6627.66100
Aug 1, 202427.6627.6627.6627.6627.66-
Jul 31, 202427.6627.6627.6627.6627.66-
Jul 30, 202427.6627.6627.6627.6627.66-
Jul 29, 202427.6627.6627.6627.6627.66-
Jul 26, 202429.8629.8627.6627.6627.66600
Jul 25, 202430.8030.8030.8030.8030.80-
Jul 24, 202430.8030.8030.8030.8030.80-
Jul 23, 202430.8030.8030.8030.8030.80200
Jul 22, 202427.3027.3027.3027.3027.30-
Jul 19, 202427.3027.3027.3027.3027.30-
Jul 18, 202427.3027.3027.3027.3027.30-
Jul 17, 202427.3027.3027.3027.3027.30-
Jul 16, 202427.3027.3027.3027.3027.30-
Jul 15, 202427.3027.3027.3027.3027.30-
Jul 12, 202427.3027.3027.3027.3027.30-
Jul 11, 202427.3027.3027.3027.3027.30-
Jul 10, 202427.3027.3027.3027.3027.30-
Jul 9, 202427.3027.3027.3027.3027.30-
Jul 8, 202427.3027.3027.3027.3027.30200
Jul 5, 202426.5027.3026.5027.3027.301,500
Jul 4, 202426.7426.7426.7426.7426.74-
Jul 3, 202426.7426.7426.7426.7426.74-
Jul 2, 202426.7526.7526.7426.7426.74900
Jul 1, 202426.7526.7526.7526.7526.75-
Jun 28, 202426.7526.7526.7526.7526.75100
Jun 27, 202426.7826.7826.7826.7826.78-
Jun 26, 202426.7826.7826.7826.7826.78-
Jun 25, 202426.7826.7826.7826.7826.78-
Jun 24, 202426.7826.7826.7826.7826.78-
Jun 21, 202426.7526.7826.7526.7826.78700
Jun 20, 202427.0027.0025.7525.7525.751,000
Jun 19, 202427.0027.0027.0027.0027.00-
Jun 18, 202427.0027.0027.0027.0027.00-
Jun 17, 202427.0027.0027.0027.0027.00-
Jun 14, 202427.0027.0027.0027.0027.00200
Jun 13, 202427.0027.0027.0027.0027.00300
Jun 12, 202427.8027.8027.8027.8027.80100
Jun 11, 202428.0028.9428.0028.9428.94300
Jun 10, 202428.0028.0028.0028.0028.00-
Jun 7, 202428.0028.0028.0028.0028.00-
Jun 6, 202428.0028.0028.0028.0028.00-
Jun 5, 202428.1628.1628.0028.0028.00900
Jun 4, 202431.0031.0031.0031.0031.00700
Jun 3, 202430.0031.9930.0031.9931.99500
May 31, 202430.0030.0030.0030.0030.00-
May 29, 202430.0030.0030.0030.0030.00300
May 28, 202431.9831.9830.0030.0030.00300
May 27, 202429.0029.0029.0029.0029.00100
May 24, 202428.9928.9928.9928.9928.99-
May 23, 202428.9928.9928.9928.9928.99-
May 22, 202428.9928.9928.9928.9928.99-
May 21, 202428.0028.9928.0028.9928.99400
May 20, 202429.0029.0029.0029.0029.00-
May 17, 202429.0029.0029.0029.0029.00-
May 16, 202429.0029.0029.0029.0029.00-
May 15, 202429.0029.0029.0029.0029.00-
May 14, 202429.0029.0029.0029.0029.00-
May 13, 202429.0029.0029.0029.0029.00100
May 10, 202429.0029.0029.0029.0029.00-
May 9, 202429.0029.0029.0029.0029.00100
May 8, 202429.0029.3529.0029.3529.351,600
May 7, 202431.9931.9931.9931.9931.99-
May 6, 202431.9931.9931.9931.9931.99100
May 3, 202429.6432.3029.6432.3032.30300
May 2, 202430.0030.0029.6429.6429.64900
Apr 30, 202430.0030.0030.0030.0030.00100
Apr 29, 202432.5032.7032.0032.0032.00300
Apr 26, 202430.0030.0030.0030.0030.00200
Apr 25, 202432.7632.7632.7632.7632.76-
Apr 24, 202432.7632.7632.7632.7632.76-
Apr 23, 202432.7632.7632.7632.7632.76-
Apr 22, 202432.5532.7632.5032.7632.763,100
Apr 19, 202432.5033.0032.5032.5032.50900
Apr 18, 202432.5032.5032.5032.5032.50-
Apr 17, 202432.5032.5032.5032.5032.50-