C & A Modas S.A. (CEAB3F)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729287000 | 12.28 | 0.03 | 0.24 | 12.48 | 12.48 | 11.96 | 12636 |
| 1729200540 | 12.25 | 0.06 | 0.49 | 12.32 | 12.49 | 11.96 | 8138 |
| 1729114140 | 12.19 | 0.63 | 5.45 | 11.41 | 12.46 | 11.41 | 14094 |
| 1729027740 | 11.56 | 0.02 | 0.17 | 11.73 | 11.96 | 11.5 | 9832 |
| 1728941340 | 11.54 | 0.42 | 3.78 | 11.05 | 11.84 | 10.87 | 15186 |
| 1728682200 | 11.12 | 0.82 | 7.96 | 10.35 | 11.3 | 10.31 | 14679 |
| 1728595740 | 10.3 | 0.54 | 5.53 | 9.7 | 10.31 | 9.7 | 5633 |
| 1728509400 | 9.76 | -0.03 | -0.31 | 9.74 | 9.89 | 9.67 | 3899 |
| 1728422940 | 9.7899999 | 0.14 | 1.45 | 9.65 | 9.82 | 9.5 | 5678 |
| 1728336600 | 9.65 | -0.29 | -2.92 | 9.97 | 10.24 | 9.5399999 | 6711 |
| 1728077400 | 9.94 | 0.01 | 0.10 | 10.04 | 10.12 | 9.8699999 | 3957 |
| 1727991000 | 9.93 | -0.62 | -5.88 | 10.39 | 10.4 | 9.9 | 7555 |
| 1727904540 | 10.55 | 0.26 | 2.53 | 10.23 | 10.93 | 10.23 | 7954 |
| 1727818200 | 10.29 | -0.29 | -2.74 | 10.26 | 10.78 | 10.26 | 8147 |
| 1727731800 | 10.58 | 0.08 | 0.76 | 10.5 | 10.59 | 10.15 | 4074 |
| 1727472600 | 10.5 | 0.23 | 2.24 | 10.39 | 10.63 | 10.3 | 4033 |
| 1727386140 | 10.27 | -0.06 | -0.58 | 10.48 | 10.66 | 10.27 | 4159 |
| 1727299740 | 10.33 | 0.12 | 1.18 | 10.35 | 10.51 | 10.12 | 5240 |
| 1727213400 | 10.21 | -0.02 | -0.20 | 10.34 | 10.45 | 10.2 | 4901 |
| 1727127000 | 10.23 | -0.15 | -1.45 | 10.33 | 10.56 | 10.11 | 5853 |
| 1726867800 | 10.38 | -0.32 | -2.99 | 10.82 | 10.85 | 10.2 | 10753 |
| 1726781400 | 10.7 | -0.1 | -0.93 | 10.8 | 11.07 | 10.7 | 7360 |
| 1726695000 | 10.8 | 0.2 | 1.89 | 10.69 | 11.18 | 10.5 | 8870 |
| 1726608600 | 10.6 | -0.14 | -1.30 | 10.85 | 10.91 | 10.57 | 5106 |
| 1726522200 | 10.74 | 0.15 | 1.42 | 10.44 | 11.09 | 10.44 | 10265 |
| 1726263000 | 10.59 | 0.72 | 7.29 | 9.96 | 10.63 | 9.96 | 8210 |
| 1726176540 | 9.8699999 | -0.23 | -2.28 | 10.01 | 10.15 | 9.78 | 5098 |
| 1726090140 | 10.1 | -0.03 | -0.30 | 10 | 10.18 | 9.96 | 4909 |
| 1726003740 | 10.13 | 0.18 | 1.81 | 10.04 | 10.18 | 9.85 | 5474 |
| 1725917400 | 9.95 | -0.26 | -2.55 | 10.22 | 10.39 | 9.84 | 7105 |
| 1725658200 | 10.21 | -0.09 | -0.87 | 10.24 | 10.58 | 10.13 | 8673 |
| 1725571800 | 10.3 | 0.03 | 0.29 | 10.27 | 10.32 | 10 | 4761 |
| 1725485400 | 10.27 | 0.31 | 3.11 | 10.15 | 10.32 | 9.96 | 5466 |
| 1725399000 | 9.96 | 0.21 | 2.15 | 9.75 | 10.25 | 9.71 | 7142 |
| 1725312600 | 9.75 | -0.26 | -2.60 | 10.02 | 10.32 | 9.73 | 7719 |
| 1725053400 | 10.01 | -0.11 | -1.09 | 10.02 | 10.32 | 9.86 | 6119 |
| 1724967000 | 10.12 | -0.25 | -2.41 | 10.49 | 10.49 | 10.12 | 5038 |
| 1724880600 | 10.37 | 0.03 | 0.29 | 10.47 | 10.61 | 10.28 | 5524 |
| 1724794140 | 10.34 | 0.24 | 2.38 | 10.1 | 10.78 | 9.8 | 7163 |
| 1724707740 | 10.1 | -0.28 | -2.70 | 10.4 | 10.4 | 9.88 | 8333 |
| 1724448600 | 10.38 | 0.94 | 9.96 | 9.4 | 10.38 | 9.4 | 8382 |
| 1724362140 | 9.44 | -0.61 | -6.07 | 9.72 | 9.93 | 9.41 | 6956 |
| 1724275740 | 10.05 | 0.41 | 4.25 | 9.69 | 10.2 | 9.64 | 9580 |
| 1724189340 | 9.64 | 0.23 | 2.44 | 9.5399999 | 9.68 | 9.42 | 5862 |
| 1724102940 | 9.41 | 0.2 | 2.17 | 9.1199999 | 9.6199999 | 9.1199999 | 8111 |
| 1723843800 | 9.21 | 0.23 | 2.56 | 9.08 | 9.36 | 9 | 9644 |
| 1723757340 | 8.98 | 0.11 | 1.24 | 8.85 | 9.16 | 8.63 | 7303 |
| 1723671000 | 8.8699999 | -0.05 | -0.56 | 9.01 | 9.09 | 8.8699999 | 7270 |
| 1723584600 | 8.92 | -0.24 | -2.62 | 9.18 | 9.27 | 8.86 | 9269 |
| 1723498200 | 9.16 | 0.6 | 7.01 | 8.56 | 9.38 | 8.5399999 | 9182 |
| 1723239000 | 8.56 | -0.09 | -1.04 | 8.74 | 8.84 | 8.36 | 11196 |
| 1723152600 | 8.65 | -0.63 | -6.79 | 9.63 | 9.74 | 8.42 | 14020 |
| 1723066200 | 9.28 | 0.61 | 7.04 | 8.85 | 9.33 | 8.78 | 7176 |
| 1722979740 | 8.67 | -0.08 | -0.91 | 8.73 | 8.9 | 8.5 | 5600 |
| 1722893400 | 8.75 | -0.12 | -1.35 | 8.69 | 8.77 | 8.23 | 7706 |
| 1722634200 | 8.8699999 | 0.43 | 5.09 | 8.52 | 8.99 | 8.4 | 6873 |
| 1722547800 | 8.44 | 0.03 | 0.36 | 8.69 | 8.69 | 8.3699999 | 5726 |
| 1722461400 | 8.41 | 0.07 | 0.84 | 8.4 | 8.7 | 8.32 | 5721 |
| 1722374940 | 8.34 | -0.06 | -0.71 | 8.4 | 8.43 | 8.17 | 5512 |
| 1722288600 | 8.4 | -0.19 | -2.21 | 8.68 | 8.86 | 8.32 | 6803 |
| 1722029400 | 8.59 | 0.28 | 3.37 | 8.4 | 8.59 | 8.35 | 4562 |
| 1721943000 | 8.31 | -0.29 | -3.37 | 8.55 | 8.69 | 8.31 | 8360 |
| 1721856600 | 8.6 | -0.32 | -3.59 | 8.92 | 9.0399999 | 8.6 | 11729 |
| 1721770140 | 8.92 | -0.45 | -4.80 | 9.31 | 9.4 | 8.92 | 10043 |
| 1721683800 | 9.3699999 | 0.02 | 0.21 | 9.3 | 9.52 | 9.23 | 5386 |
| 1721424600 | 9.35 | 0.13 | 1.41 | 9.23 | 9.44 | 9.22 | 4841 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
