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. (CEDO4.SA)

Compare
20.21
-0.79
(-3.76%)
At close: April 15 at 4:51:16 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20250.000.000.0020.2120.21-
Apr 14, 202521.0021.5821.0021.0021.00900
Apr 11, 202521.0521.0520.7420.7420.74200
Apr 10, 202521.6821.6821.6821.6821.68200
Apr 9, 202520.6521.1620.6421.1621.161,300
Apr 8, 202521.0021.0021.0021.0021.00500
Apr 7, 202521.0021.0021.0021.0021.001,200
Apr 4, 202521.0021.0021.0021.0021.00400
Apr 3, 202520.6420.6420.6420.6420.64-
Apr 2, 202521.0022.0020.0120.6420.6413,300
Apr 1, 202522.1022.1020.3021.6621.666,300
Mar 31, 202522.4922.5021.0721.8421.843,500
Mar 28, 202521.5222.5021.5222.4722.471,900
Mar 27, 202521.3621.3621.3621.3621.36200
Mar 26, 202521.0021.0021.0021.0021.00-
Mar 25, 202521.0021.0021.0021.0021.00-
Mar 24, 202521.0021.0021.0021.0021.00-
Mar 21, 202521.0021.0021.0021.0021.00700
Mar 20, 202520.9820.9820.9820.9820.98-
Mar 19, 202520.9820.9820.9820.9820.98100
Mar 18, 202520.9820.9820.9020.9820.98500
Mar 17, 202520.0020.9920.0020.9920.992,200
Mar 14, 202520.2320.3020.2320.3020.30700
Mar 13, 202519.7320.2319.7320.2320.231,200
Mar 12, 202519.7519.7519.7319.7319.731,000
Mar 11, 202520.0020.0020.0020.0020.00200
Mar 10, 202520.2320.2319.8019.8019.801,700
Mar 7, 202520.7420.7420.7420.7420.74500
Mar 6, 202520.2320.2320.2320.2320.23-
Mar 5, 202520.2320.2320.2320.2320.231,000
Feb 28, 202519.9020.2319.9020.2320.23200
Feb 27, 202519.7319.7419.7319.7319.73800
Feb 26, 202520.2320.2319.7319.7319.735,400
Feb 25, 202520.7420.7420.7420.7420.74500
Feb 24, 202520.0020.0020.0020.0020.00-
Feb 21, 202520.0020.0020.0020.0020.001,300
Feb 20, 202520.0020.0020.0020.0020.00-
Feb 19, 202520.0020.0120.0020.0020.003,400
Feb 18, 202520.0020.3320.0020.3320.33800
Feb 17, 202520.0020.0019.3519.3519.353,800
Feb 14, 202519.6019.6019.6019.6019.60100
Feb 13, 202520.0020.0020.0020.0020.00200
Feb 12, 202520.0020.0020.0020.0020.00400
Feb 11, 202520.0020.0020.0020.0020.00400
Feb 10, 202520.0320.0320.0320.0320.03-
Feb 7, 202520.0320.0320.0320.0320.03-
Feb 6, 202520.0320.0320.0320.0320.03400
Feb 5, 202520.1920.3320.1920.3320.33800
Feb 4, 202519.7319.7319.3219.3219.321,000
Feb 3, 202520.0020.0019.7319.7319.73600
Jan 31, 202520.3320.3320.3320.3320.33600
Jan 30, 202520.3320.3320.3320.3320.33-
Jan 29, 202520.3520.3520.3220.3320.331,200
Jan 28, 202520.8520.8520.8520.8520.85-
Jan 27, 202520.8520.8520.8520.8520.85200
Jan 24, 202519.5119.5119.5119.5119.51-
Jan 23, 202521.8021.8019.5119.5119.511,900
Jan 22, 202520.4120.4120.4120.4120.41100
Jan 21, 202519.9819.9819.9819.9819.98200
Jan 20, 202521.0021.0020.9520.9520.951,100
Jan 17, 202521.0021.0021.0021.0021.00200
Jan 16, 202520.9520.9520.9520.9520.95100
Jan 15, 202522.0022.0022.0022.0022.00100
Jan 14, 202521.5921.5921.5921.5921.59-
Jan 13, 202522.0122.0121.5921.5921.59300
Jan 10, 202522.6022.6022.6022.6022.60-
Jan 9, 202522.6022.6022.6022.6022.60-
Jan 8, 202522.5022.6022.0022.6022.601,200
Jan 7, 202522.0022.0022.0022.0022.00100
Jan 6, 202522.0022.0022.0022.0022.00-
Jan 3, 202521.6022.0021.6022.0022.00200
Jan 2, 202523.2923.2923.2923.2923.29-
Dec 30, 202423.2923.2923.2923.2923.29-
Dec 27, 202423.2923.2923.2923.2923.29-
Dec 26, 202421.5023.5021.5023.2923.292,800
Dec 23, 202421.1021.5021.1021.1621.162,100
Dec 20, 202421.0621.0621.0621.0621.06-
Dec 19, 202421.5021.5021.0621.0621.06200
Dec 18, 202421.0821.9921.0621.9921.99900
Dec 17, 202421.4821.4821.4821.4821.48-
Dec 16, 202421.4821.4821.4821.4821.48500
Dec 13, 202422.4022.6021.5021.5021.50500
Dec 12, 202421.9521.9521.9521.9521.95400
Dec 11, 202422.5022.5022.5022.5022.50100
Dec 10, 202422.7522.7522.0122.3022.301,100
Dec 9, 202422.7023.4522.1422.1422.142,000
Dec 6, 202421.3922.1421.3822.1422.144,600
Dec 5, 202421.3821.5621.3821.5621.561,200
Dec 4, 202421.4022.5021.4022.0022.002,200
Dec 3, 202421.4521.4521.4021.4021.40200
Dec 2, 202422.0022.0022.0022.0022.001,200
Nov 29, 202422.0122.0122.0022.0022.00900
Nov 28, 202423.0023.0022.1422.5022.504,400
Nov 27, 202423.0323.0323.0323.0323.03-
Nov 26, 202423.7423.7423.0323.0323.03700
Nov 25, 202423.0023.0023.0023.0023.00-
Nov 22, 202423.0023.0023.0023.0023.00-
Nov 21, 202423.0023.0023.0023.0023.00600
Nov 19, 202423.0023.5923.0023.0023.00800
Nov 18, 202424.0924.1022.5122.5122.512,000
Nov 14, 202424.1024.1024.1024.1024.10100
Nov 13, 202423.2024.5823.2023.3723.371,100
Nov 12, 202425.0125.0125.0125.0125.01-
Nov 11, 202426.0026.0025.0025.0125.011,100
Nov 8, 202426.5026.5026.5026.5026.50-
Nov 7, 202426.5026.5026.5026.5026.50-
Nov 6, 202424.4526.5024.4526.5026.503,200
Nov 5, 202423.3023.3023.0423.3023.30700
Nov 4, 202423.3123.3123.3023.3023.30200
Nov 1, 202423.9923.9923.5123.5123.51900
Oct 31, 202424.4624.4624.4624.4624.46-
Oct 30, 202424.4624.4624.4624.4624.46-
Oct 29, 202423.7224.4623.7224.4624.46300
Oct 28, 202424.4624.4624.4624.4624.46-
Oct 25, 202424.4624.4624.4624.4624.46-
Oct 24, 202424.4524.6824.4524.4624.46800
Oct 23, 202423.2223.2223.2223.2223.22-
Oct 22, 202423.3824.0023.1023.2223.222,600
Oct 21, 202422.6022.6022.6022.6022.60-
Oct 18, 202422.6022.6022.6022.6022.60-
Oct 17, 202422.6022.6022.6022.6022.602,900
Oct 16, 202422.4022.4022.4022.4022.40200
Oct 15, 202422.3622.3622.3622.3622.36-
Oct 14, 202422.3622.3622.3622.3622.36200
Oct 11, 202422.3622.3622.3622.3622.36400
Oct 10, 202423.0423.0423.0423.0423.04-
Oct 9, 202423.0423.0423.0423.0423.04400
Oct 8, 202423.0523.0523.0523.0523.05-
Oct 7, 202423.0523.0523.0423.0523.05800
Oct 4, 202423.1423.1423.0423.0423.04700
Oct 3, 202423.7423.7423.7423.7423.74-
Oct 2, 202423.7423.7423.7423.7423.74-
Oct 1, 202423.7423.8423.7423.7423.741,700
Sep 30, 202424.0724.0723.0023.0023.001,100
Sep 27, 202423.9823.9823.9823.9823.98-
Sep 26, 202423.9624.0023.9623.9823.98900
Sep 25, 202423.9023.9023.9023.9023.90-
Sep 24, 202424.0124.0123.9023.9023.90600
Sep 23, 202424.4624.7124.0024.7124.711,000
Sep 20, 202425.0025.0025.0025.0025.00-
Sep 19, 202425.0025.0025.0025.0025.00-
Sep 18, 202425.0025.0025.0025.0025.00-
Sep 17, 202425.0025.0025.0025.0025.00-
Sep 16, 202425.0025.0025.0025.0025.00-
Sep 13, 202425.0025.0025.0025.0025.00-
Sep 12, 202425.0025.0025.0025.0025.00100
Sep 11, 202425.0825.0825.0025.0025.00600
Sep 10, 202423.8623.8623.8623.8623.86300
Sep 9, 202423.9023.9523.9023.9523.95300
Sep 6, 202424.9924.9924.9924.9924.99-
Sep 5, 202424.9924.9924.9924.9924.99-
Sep 4, 202424.9924.9924.9924.9924.99100
Sep 3, 202424.5024.5024.5024.5024.50-
Sep 2, 202424.5024.5024.5024.5024.50-
Aug 30, 202424.5824.5824.5024.5024.50500
Aug 29, 202424.5824.5824.5824.5824.58100
Aug 28, 202424.5824.5824.5824.5824.58-
Aug 27, 202424.5824.5824.5824.5824.58200
Aug 26, 202425.0825.0824.5724.5724.57200
Aug 23, 202424.5724.5724.5724.5724.57900
Aug 22, 202424.4624.5624.1124.5524.553,600
Aug 21, 202424.1024.1024.1024.1024.10600
Aug 20, 202424.3924.9924.0624.0624.061,000
Aug 19, 202425.0025.0025.0025.0025.00-
Aug 16, 202424.2525.0024.2525.0025.00500
Aug 15, 202424.4025.6024.4025.6025.604,300
Aug 14, 202424.1124.1123.0023.7923.794,900
Aug 13, 202421.5924.8121.5924.8124.814,500
Aug 12, 202421.6621.6621.0621.0621.06500
Aug 9, 202421.0621.0621.0621.0621.06-
Aug 8, 202421.0621.2621.0621.0621.061,500
Aug 7, 202421.5921.5921.5921.5921.59100
Aug 6, 202421.5921.5921.5921.5921.59-
Aug 5, 202422.0122.0121.5021.5921.591,000
Aug 2, 202422.0123.9922.0123.9923.99600
Aug 1, 202424.0024.0024.0024.0024.00-
Jul 31, 202424.1124.1124.0024.0024.00300
Jul 30, 202424.1124.1124.1124.1124.11-
Jul 29, 202424.1124.1124.1124.1124.11100
Jul 26, 202424.8124.8124.8124.8124.81-
Jul 25, 202424.8124.8124.8124.8124.81300
Jul 24, 202423.0023.0023.0023.0023.00-
Jul 23, 202422.9923.0022.9923.0023.001,900
Jul 22, 202422.3522.3522.3522.3522.35-
Jul 19, 202422.3522.3522.3522.3522.35-
Jul 18, 202422.3522.3522.3522.3522.35-
Jul 17, 202422.3522.3522.3522.3522.35100
Jul 16, 202421.9922.5021.9922.3522.35700
Jul 15, 202421.8521.8521.4021.4021.40400
Jul 12, 202421.1021.1021.1021.1021.10-
Jul 11, 202421.7221.7221.1021.1021.101,700
Jul 10, 202422.5922.5922.5922.5922.59-
Jul 9, 202422.5922.5922.5922.5922.591,500
Jul 8, 202421.5921.6021.5921.6021.60700
Jul 5, 202422.3022.3021.5021.5021.50800
Jul 4, 202422.3022.3022.3022.3022.30-
Jul 3, 202422.3022.3022.3022.3022.30800
Jul 2, 202422.4122.4122.3022.3022.301,100
Jul 1, 202422.4122.4122.4122.4122.41200
Jun 28, 202422.4122.4122.4122.4122.41300
Jun 27, 202423.4223.4223.1223.1423.14500
Jun 26, 202423.2223.9923.2223.5223.523,400
Jun 25, 202423.2223.2223.2223.2223.22-
Jun 24, 202423.2223.2223.2223.2223.22-
Jun 21, 202423.2223.2223.2223.2223.22-
Jun 20, 202423.2223.5423.2223.2223.22600
Jun 19, 202425.0025.0024.8124.8124.81200
Jun 18, 202426.0026.0026.0026.0026.004,300
Jun 17, 202426.0026.0026.0026.0026.00-
Jun 14, 202426.0026.0026.0026.0026.001,000
Jun 13, 202425.8025.8025.8025.8025.80-
Jun 12, 202425.8025.8025.8025.8025.80200
Jun 11, 202426.1026.1026.1026.1026.10200
Jun 10, 202426.1026.1026.1026.1026.10-
Jun 7, 202426.1026.1026.1026.1026.10100
Jun 6, 202426.1026.1026.1026.1026.10-
Jun 5, 202426.2126.2526.1026.1026.10500
Jun 4, 202427.9427.9427.9427.9427.94-
Jun 3, 202426.0027.9626.0027.9427.941,400
May 31, 202427.4927.4927.4927.4927.49-
May 29, 202427.9227.9927.1727.4927.493,500
May 28, 202428.0028.0027.1027.1027.10700
May 27, 202426.9827.9926.9827.9927.99500
May 24, 202426.9826.9826.9826.9826.98-
May 23, 202426.9826.9826.9826.9826.98-
May 22, 202426.9826.9826.9826.9826.98-
May 21, 202426.0026.9826.0026.9826.984,400
May 20, 202426.0026.0025.9926.0026.001,200
May 17, 202426.5226.5226.0026.0026.00300
May 16, 202426.5226.5226.5226.5226.52-
May 15, 202429.8829.8826.5226.5226.525,100
May 14, 202426.5026.5026.5026.5026.50-
May 13, 202426.5026.5026.5026.5026.50100
May 10, 202426.5026.5026.5026.5026.50-
May 9, 202426.5026.5026.5026.5026.50400
May 8, 202429.0029.0029.0029.0029.00-
May 7, 202429.0029.0029.0029.0029.00-
May 6, 202427.6029.9827.6029.0029.001,600
May 3, 202427.5027.6026.3027.0227.021,300
May 2, 202427.4827.4826.9927.0027.003,800
Apr 30, 202427.4927.4927.4827.4827.48800
Apr 29, 202427.4927.4927.4927.4927.49-
Apr 26, 202427.4927.4927.4927.4927.49-
Apr 25, 202427.4927.4927.4927.4927.492,500
Apr 24, 202428.5028.5027.4927.4927.49600
Apr 23, 202427.5027.5027.5027.5027.50100
Apr 22, 202427.4927.4927.4927.4927.49-
Apr 19, 202427.4927.4927.4927.4927.49-
Apr 18, 202427.4927.4927.4927.4927.49-
Apr 17, 202427.2427.4926.0027.4927.49800
Apr 16, 202427.2427.2427.2427.2427.24300
Apr 15, 202427.5027.5027.2527.2527.252,000