Register for streaming realtime charts, analysis tools, and prices.
CADE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29 2024 | 28.32 | -0.70 | -2.41% | 29.03 | 29.21 | 28.115 | 1,425,466 |
| Apr 26 2024 | 29.02 | -0.04 | -0.14% | 29.04 | 29.38 | 28.92 | 1,038,673 |
| Apr 25 2024 | 29.06 | -0.31 | -1.06% | 29.16 | 29.3399 | 28.72 | 1,194,647 |
| Apr 24 2024 | 29.37 | 0.48 | 1.66% | 29.17 | 29.53 | 28.70 | 2,010,119 |
| Apr 23 2024 | 28.89 | 1.15 | 4.15% | 28.77 | 29.01 | 28.00 | 2,164,821 |
| Apr 22 2024 | 27.74 | 0.57 | 2.10% | 27.18 | 28.00 | 27.06 | 1,322,796 |
| Apr 19 2024 | 27.17 | 0.80 | 3.03% | 26.21 | 27.19 | 26.21 | 1,568,358 |
| Apr 18 2024 | 26.37 | -0.25 | -0.94% | 26.66 | 26.86 | 26.28 | 1,274,214 |
| Apr 17 2024 | 26.62 | 0.22 | 0.83% | 26.72 | 26.94 | 26.38 | 912,739 |
| Apr 16 2024 | 26.40 | -0.42 | -1.57% | 26.55 | 26.64 | 26.16 | 977,365 |
| Apr 15 2024 | 26.82 | -0.01 | -0.04% | 26.91 | 27.32 | 26.48 | 1,513,542 |
| Apr 12 2024 | 26.83 | -0.16 | -0.59% | 26.63 | 26.90 | 26.50 | 830,217 |
| Apr 11 2024 | 26.99 | 0.03 | 0.11% | 27.06 | 27.37 | 26.74 | 1,280,514 |
| Apr 10 2024 | 26.96 | -1.52 | -5.34% | 27.71 | 27.71 | 26.71 | 1,375,263 |
| Apr 09 2024 | 28.48 | 0.35 | 1.24% | 28.23 | 28.67 | 28.0901 | 1,100,040 |
| Apr 08 2024 | 28.13 | 0.46 | 1.66% | 27.65 | 28.21 | 27.41 | 754,499 |
| Apr 05 2024 | 27.67 | 0.19 | 0.69% | 27.32 | 27.81 | 27.25 | 1,004,923 |
| Apr 04 2024 | 27.48 | -0.13 | -0.47% | 27.96 | 28.30 | 27.43 | 1,047,083 |
| Apr 03 2024 | 27.61 | -0.20 | -0.72% | 27.59 | 27.90 | 27.53 | 804,010 |
| Apr 02 2024 | 27.81 | -0.91 | -3.17% | 28.50 | 28.50 | 27.70 | 992,479 |
| Apr 01 2024 | 28.72 | -0.28 | -0.97% | 29.09 | 29.145 | 28.40 | 997,455 |
| Mar 28 2024 | 29.00 | 0.06 | 0.21% | 28.93 | 29.21 | 28.725 | 944,618 |
| Mar 27 2024 | 28.94 | 1.25 | 4.51% | 27.865 | 28.97 | 27.835 | 1,312,203 |
| Mar 26 2024 | 27.69 | -0.29 | -1.04% | 28.24 | 28.24 | 27.66 | 576,181 |
| Mar 25 2024 | 27.98 | -0.10 | -0.36% | 28.09 | 28.415 | 27.92 | 474,642 |
| Mar 22 2024 | 28.08 | -0.63 | -2.19% | 28.76 | 28.88 | 27.95 | 994,106 |
| Mar 21 2024 | 28.71 | 0.50 | 1.77% | 28.49 | 29.03 | 28.405 | 1,091,112 |
| Mar 20 2024 | 28.21 | 0.93 | 3.41% | 27.10 | 28.50 | 27.08 | 1,064,086 |
| Mar 19 2024 | 27.28 | 0.35 | 1.30% | 26.81 | 27.51 | 26.73 | 1,158,811 |
| Mar 18 2024 | 26.93 | -0.12 | -0.44% | 27.12 | 27.15 | 26.76 | 1,170,416 |
| Mar 15 2024 | 27.05 | 0.22 | 0.82% | 26.66 | 27.485 | 26.66 | 4,026,652 |
| Mar 14 2024 | 26.83 | -0.91 | -3.28% | 27.59 | 27.59 | 26.59 | 1,542,022 |
| Mar 13 2024 | 27.74 | 0.03 | 0.11% | 27.69 | 28.11 | 27.62 | 1,118,710 |
| Mar 12 2024 | 27.71 | -0.28 | -1.00% | 27.95 | 28.18 | 27.52 | 835,274 |
| Mar 11 2024 | 27.99 | 0.06 | 0.21% | 27.97 | 28.19 | 27.675 | 853,505 |
| Mar 08 2024 | 27.93 | -0.08 | -0.29% | 28.22 | 28.54 | 27.88 | 853,686 |
| Mar 07 2024 | 28.01 | -0.25 | -0.88% | 28.66 | 28.90 | 27.99 | 956,049 |
| Mar 06 2024 | 28.26 | -0.28 | -0.98% | 28.50 | 28.85 | 27.62 | 1,159,020 |
| Mar 05 2024 | 28.54 | 1.31 | 4.81% | 27.00 | 28.685 | 27.00 | 1,367,216 |
| Mar 04 2024 | 27.23 | -0.26 | -0.95% | 27.73 | 27.95 | 27.10 | 950,924 |
| Mar 01 2024 | 27.49 | -0.19 | -0.69% | 27.41 | 27.53 | 26.79 | 881,737 |
| Feb 29 2024 | 27.68 | 0.89 | 3.32% | 27.28 | 27.83 | 27.015 | 1,538,533 |
| Feb 28 2024 | 26.79 | -0.59 | -2.15% | 27.04 | 27.25 | 26.76 | 909,596 |
| Feb 27 2024 | 27.38 | 0.21 | 0.77% | 27.43 | 27.56 | 27.16 | 669,508 |
| Feb 26 2024 | 27.17 | -0.04 | -0.15% | 26.93 | 27.29 | 26.86 | 980,668 |
| Feb 23 2024 | 27.21 | -0.18 | -0.66% | 27.37 | 27.48 | 26.99 | 1,255,817 |
| Feb 22 2024 | 27.39 | 0.02 | 0.07% | 27.45 | 27.61 | 27.09 | 768,163 |
| Feb 21 2024 | 27.37 | -0.05 | -0.18% | 27.33 | 27.45 | 27.085 | 1,121,214 |
| Feb 20 2024 | 27.42 | -0.17 | -0.62% | 27.23 | 27.66 | 27.18 | 852,958 |
| Feb 16 2024 | 27.59 | -0.03 | -0.11% | 27.27 | 27.745 | 27.06 | 1,231,692 |
| Feb 15 2024 | 27.62 | 1.11 | 4.19% | 26.66 | 27.85 | 26.65 | 1,629,762 |
| Feb 14 2024 | 26.51 | 0.43 | 1.65% | 26.55 | 26.97 | 25.93 | 1,770,259 |
| Feb 13 2024 | 26.08 | -1.32 | -4.82% | 26.27 | 26.53 | 25.55 | 2,002,381 |
| Feb 12 2024 | 27.40 | 0.65 | 2.43% | 26.81 | 27.77 | 26.795 | 2,077,465 |
| Feb 09 2024 | 26.75 | 0.96 | 3.72% | 25.85 | 26.955 | 25.55 | 2,451,530 |
| Feb 08 2024 | 25.79 | 0.25 | 0.98% | 25.43 | 25.86 | 25.27 | 1,635,284 |
| Feb 07 2024 | 25.54 | -0.01 | -0.04% | 25.72 | 25.72 | 24.985 | 1,871,801 |
| Feb 06 2024 | 25.55 | -0.25 | -0.97% | 25.65 | 26.09 | 25.315 | 1,810,351 |
| Feb 05 2024 | 25.80 | -0.50 | -1.90% | 25.83 | 25.99 | 25.50 | 1,896,703 |
| Feb 02 2024 | 26.30 | 0.26 | 1.00% | 25.63 | 26.475 | 25.39 | 2,529,894 |
| Feb 01 2024 | 26.04 | -0.58 | -2.18% | 26.71 | 26.80 | 25.00 | 3,338,585 |
| Jan 31 2024 | 26.62 | -1.65 | -5.84% | 27.61 | 27.67 | 26.50 | 2,576,865 |
