Cia Fiacao Tecidos Cedro Cachoeira (CEDO4)
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 | 1.01 | 4.59299681673 | 21.99 | 23 | 21.99 | 400 | 22.35 | PR |
| 4 | -0.22 | -0.947459086994 | 23.22 | 23.99 | 21.1 | 938 | 22.42852459 | PR |
| 12 | -4.49 | -16.3332120771 | 27.49 | 29.98 | 21.1 | 1266 | 25.60451467 | PR |
| 26 | -5.01 | -17.8864691182 | 28.01 | 32 | 21.1 | 1997 | 27.197986 | PR |
| 52 | 13.1 | 132.323232323 | 9.9 | 32 | 9.9 | 4789 | 19.12805117 | PR |
| 156 | 15.43 | 203.830911493 | 7.57 | 32 | 3.04 | 9447 | 7.25680169 | PR |
| 260 | 16.8 | 270.967741935 | 6.2 | 32 | 3.04 | 12142 | 7.23376419 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721770140 | 23 | 0.65 | 2.91 | 22.99 | 23 | 22.99 | 1900 |
| 1721683800 | 22.35 | 0 | 0.00 | 22.35 | 22.35 | 22.35 | 0 |
| 1721424600 | 22.35 | 0 | 0.00 | 22.35 | 22.35 | 22.35 | 0 |
| 1721338200 | 22.35 | 0 | 0.00 | 22.35 | 22.35 | 22.35 | 0 |
| 1721251800 | 22.35 | 0 | 0.00 | 22.35 | 22.35 | 22.35 | 100 |
| 1721165340 | 22.35 | 0.95 | 4.44 | 21.99 | 22.5 | 21.99 | 700 |
| 1721079000 | 21.4 | 0.3 | 1.42 | 21.85 | 21.85 | 21.4 | 400 |
| 1720819800 | 21.1 | 0 | 0.00 | 21.1 | 21.1 | 21.1 | 0 |
| 1720733400 | 21.1 | -1.49 | -6.60 | 21.72 | 21.72 | 21.1 | 1700 |
| 1720646940 | 22.59 | 0 | 0.00 | 22.59 | 22.59 | 22.59 | 0 |
| 1720560540 | 22.59 | 0.99 | 4.58 | 22.59 | 22.59 | 22.59 | 1500 |
| 1720474200 | 21.6 | 0.1 | 0.47 | 21.59 | 21.6 | 21.59 | 700 |
| 1720215000 | 21.5 | -0.8 | -3.59 | 22.3 | 22.3 | 21.5 | 800 |
| 1720128600 | 22.3 | 0 | 0.00 | 22.3 | 22.3 | 22.3 | 0 |
| 1720042200 | 22.3 | 0 | 0.00 | 22.3 | 22.3 | 22.3 | 800 |
| 1719955800 | 22.3 | -0.11 | -0.49 | 22.41 | 22.41 | 22.3 | 1100 |
| 1719869400 | 22.41 | 0 | 0.00 | 22.41 | 22.41 | 22.41 | 200 |
| 1719610200 | 22.41 | -0.73 | -3.15 | 22.41 | 22.41 | 22.41 | 300 |
| 1719523800 | 23.14 | -0.38 | -1.62 | 23.42 | 23.42 | 23.12 | 500 |
| 1719437400 | 23.52 | 0.3 | 1.29 | 23.22 | 23.99 | 23.22 | 3400 |
| 1719350940 | 23.22 | 0 | 0.00 | 23.22 | 23.22 | 23.22 | 0 |
| 1719264540 | 23.22 | 0 | 0.00 | 23.22 | 23.22 | 23.22 | 0 |
| 1719005340 | 23.22 | 0 | 0.00 | 23.22 | 23.22 | 23.22 | 0 |
| 1718918940 | 23.22 | -1.59 | -6.41 | 23.22 | 23.54 | 23.22 | 600 |
| 1718832540 | 24.81 | -1.19 | -4.58 | 25 | 25 | 24.81 | 200 |
| 1718746200 | 26 | 0 | 0.00 | 26 | 26 | 26 | 4300 |
| 1718659800 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1718400600 | 26 | 0.2 | 0.78 | 26 | 26 | 26 | 1000 |
| 1718314200 | 25.8 | 0 | 0.00 | 25.8 | 25.8 | 25.8 | 0 |
| 1718227800 | 25.8 | -0.3 | -1.15 | 25.8 | 25.8 | 25.8 | 200 |
| 1718141400 | 26.1 | 0 | 0.00 | 26.1 | 26.1 | 26.1 | 200 |
| 1718055000 | 26.1 | 0 | 0.00 | 26.1 | 26.1 | 26.1 | 0 |
| 1717795800 | 26.1 | 0 | 0.00 | 26.1 | 26.1 | 26.1 | 100 |
| 1717709340 | 26.1 | 0 | 0.00 | 26.1 | 26.1 | 26.1 | 0 |
| 1717622940 | 26.1 | -1.84 | -6.59 | 26.21 | 26.25 | 26.1 | 500 |
| 1717536600 | 27.94 | 0 | 0.00 | 27.94 | 27.94 | 27.94 | 0 |
| 1717450200 | 27.94 | 0.45 | 1.64 | 26 | 27.96 | 26 | 1400 |
| 1717190940 | 27.49 | 0 | 0.00 | 27.49 | 27.49 | 27.49 | 0 |
| 1717018140 | 27.49 | 0.39 | 1.44 | 27.92 | 27.99 | 27.17 | 3500 |
| 1716931740 | 27.1 | -0.89 | -3.18 | 28 | 28 | 27.1 | 700 |
| 1716845340 | 27.99 | 1.01 | 3.74 | 26.98 | 27.99 | 26.98 | 500 |
| 1716586200 | 26.98 | 0 | 0.00 | 26.98 | 26.98 | 26.98 | 0 |
| 1716499800 | 26.98 | 0 | 0.00 | 26.98 | 26.98 | 26.98 | 0 |
| 1716413400 | 26.98 | 0 | 0.00 | 26.98 | 26.98 | 26.98 | 0 |
| 1716327000 | 26.98 | 0.98 | 3.77 | 26 | 26.98 | 26 | 4400 |
| 1716240600 | 26 | 0 | 0.00 | 26 | 26 | 25.99 | 1200 |
| 1715981400 | 26 | -0.51 | -1.92 | 26.52 | 26.52 | 26 | 300 |
| 1715895000 | 26.51 | 0 | 0.00 | 26.51 | 26.51 | 26.51 | 0 |
| 1715808600 | 26.51 | 0.01 | 0.04 | 29.88 | 29.88 | 26.51 | 5000 |
| 1715722200 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 0 |
| 1715635800 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 100 |
| 1715376540 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 0 |
| 1715290140 | 26.5 | -2.5 | -8.62 | 26.5 | 26.5 | 26.5 | 400 |
| 1715203800 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1715117400 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1715031000 | 29 | 1.98 | 7.33 | 27.6 | 29.98 | 27.6 | 1600 |
| 1714771800 | 27.02 | 0.02 | 0.07 | 27.5 | 27.6 | 26.3 | 1300 |
| 1714685400 | 27 | -0.48 | -1.75 | 27.48 | 27.48 | 26.99 | 3800 |
| 1714512600 | 27.48 | -0.01 | -0.04 | 27.49 | 27.49 | 27.48 | 800 |
| 1714426140 | 27.49 | 0 | 0.00 | 27.49 | 27.49 | 27.49 | 0 |
| 1714166940 | 27.49 | 0 | 0.00 | 27.49 | 27.49 | 27.49 | 0 |
| 1714080540 | 27.49 | 0 | 0.00 | 27.49 | 27.49 | 27.49 | 2500 |
| 1713994200 | 27.49 | -0.01 | -0.04 | 28.5 | 28.5 | 27.49 | 600 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
