Cia Fiacao Tecidos Cedro Cachoeira (CEDO4F)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1720215000 | 22.29 | -0.71 | -3.09 | 22.3 | 22.3 | 21.02 | 82 |
| 1720128540 | 23 | 1.96 | 9.32 | 21.06 | 23 | 21.06 | 23 |
| 1720042200 | 21.04 | -1.26 | -5.65 | 21.85 | 21.85 | 21.04 | 18 |
| 1719955800 | 22.3 | -0.11 | -0.49 | 22.41 | 22.41 | 22.3 | 100 |
| 1719869400 | 22.41 | -0.45 | -1.97 | 22.41 | 22.41 | 22.41 | 11 |
| 1719610200 | 22.86 | 0.86 | 3.91 | 22.86 | 22.86 | 22.86 | 1 |
| 1719523800 | 22 | -0.06 | -0.27 | 23.8 | 23.8 | 22 | 21 |
| 1719437400 | 22.06 | -1.16 | -5.00 | 23 | 23.22 | 22.02 | 292 |
| 1719351000 | 23.22 | 0.01 | 0.04 | 22 | 23.22 | 22 | 2 |
| 1719264600 | 23.21 | 2.21 | 10.52 | 22.73 | 23.21 | 21.01 | 161 |
| 1719005400 | 21 | -3.79 | -15.29 | 23.22 | 23.22 | 21 | 172 |
| 1718918940 | 24.79 | -0.21 | -0.84 | 24.36 | 25.47 | 23.43 | 23 |
| 1718832540 | 25 | 0.97 | 4.04 | 26 | 26 | 25 | 43 |
| 1718746200 | 24.03 | 0 | 0.00 | 24.03 | 24.03 | 24.03 | 0 |
| 1718659800 | 24.03 | -2.45 | -9.25 | 24.03 | 24.03 | 24.03 | 19 |
| 1718400600 | 26.48 | 1.88 | 7.64 | 25.99 | 26.48 | 25 | 170 |
| 1718314200 | 24.6 | -0.4 | -1.60 | 25.01 | 25.01 | 24.6 | 3 |
| 1718227800 | 25 | 0.47 | 1.92 | 25 | 25 | 25 | 7 |
| 1718141400 | 24.53 | -1.55 | -5.94 | 25.5 | 25.5 | 24.53 | 4 |
| 1718055000 | 26.08 | 0.56 | 2.19 | 26.08 | 26.08 | 26.08 | 14 |
| 1717795800 | 25.52 | 0 | 0.00 | 25.52 | 25.52 | 25.52 | 0 |
| 1717709400 | 25.52 | -0.68 | -2.60 | 25.02 | 26.78 | 25.02 | 13 |
| 1717622940 | 26.2 | -0.1 | -0.38 | 26.29 | 26.49 | 25 | 224 |
| 1717536600 | 26.3 | -0.07 | -0.27 | 26.3 | 26.3 | 26.3 | 1 |
| 1717450200 | 26.37 | 0.46 | 1.78 | 27.48 | 27.49 | 25.91 | 140 |
| 1717191000 | 25.91 | -1.09 | -4.04 | 25.91 | 25.91 | 25.91 | 14 |
| 1717018140 | 27 | -0.1 | -0.37 | 27 | 28.6 | 27 | 47 |
| 1716931740 | 27.1 | -0.3 | -1.09 | 27.99 | 27.99 | 27.1 | 13 |
| 1716845340 | 27.4 | 0.74 | 2.78 | 26.65 | 27.99 | 26.65 | 111 |
| 1716586200 | 26.66 | -0.04 | -0.15 | 26.66 | 26.66 | 26.66 | 1 |
| 1716499800 | 26.7 | 0.01 | 0.04 | 27.03 | 27.03 | 26.7 | 7 |
| 1716413340 | 26.69 | 0.7 | 2.69 | 26.69 | 26.69 | 26.69 | 20 |
| 1716327000 | 25.99 | 0 | 0.00 | 25.99 | 25.99 | 25.99 | 0 |
| 1716240600 | 25.99 | -0.01 | -0.04 | 26 | 27.39 | 25.91 | 18 |
| 1715981400 | 26 | 0 | 0.00 | 26 | 26 | 26 | 4 |
| 1715895000 | 26 | -0.5 | -1.89 | 27.5 | 27.5 | 26 | 72 |
| 1715808600 | 26.5 | 0.05 | 0.19 | 26.5 | 29.5 | 26.45 | 322 |
| 1715722200 | 26.45 | -0.05 | -0.19 | 26.45 | 26.45 | 26.45 | 9 |
| 1715635800 | 26.5 | -1.5 | -5.36 | 26.5 | 26.5 | 26.5 | 11 |
| 1715376600 | 28 | 0.78 | 2.87 | 26.45 | 28 | 26.45 | 54 |
| 1715290140 | 27.22 | -1.78 | -6.14 | 28 | 28 | 26.03 | 28 |
| 1715203800 | 29 | 0.1 | 0.35 | 29 | 29 | 29 | 6 |
| 1715117400 | 28.9 | 0.4 | 1.40 | 28.9 | 28.9 | 28.89 | 41 |
| 1715031000 | 28.5 | 1.5 | 5.56 | 28 | 30.19 | 26.5 | 254 |
| 1714771800 | 27 | -0.47 | -1.71 | 26 | 29 | 26 | 397 |
| 1714685400 | 27.47 | 0.47 | 1.74 | 27.44 | 27.47 | 27 | 155 |
| 1714512600 | 27 | 0.01 | 0.04 | 27.2 | 27.2 | 25.31 | 3 |
| 1714426200 | 26.99 | 0 | 0.00 | 27.48 | 27.48 | 26.99 | 23 |
| 1714167000 | 26.99 | -0.52 | -1.89 | 25.31 | 26.99 | 24.97 | 135 |
| 1714080540 | 27.51 | 0.5 | 1.85 | 25.61 | 27.51 | 25.61 | 32 |
| 1713994200 | 27.01 | 0.2 | 0.75 | 28.99 | 28.99 | 27.01 | 29 |
| 1713907800 | 26.81 | -1.98 | -6.88 | 27.49 | 28.49 | 26.81 | 67 |
| 1713821340 | 28.79 | 1.59 | 5.85 | 29 | 29 | 27.2 | 154 |
| 1713562200 | 27.2 | 0 | 0.00 | 27.2 | 27.2 | 25.53 | 111 |
| 1713475800 | 27.2 | 0 | 0.00 | 27.2 | 27.2 | 25.51 | 20 |
| 1713389400 | 27.2 | 0 | 0.00 | 26.77 | 27.2 | 25.92 | 220 |
| 1713302940 | 27.2 | 0.33 | 1.23 | 26.92 | 27.2 | 26.92 | 21 |
| 1713216600 | 26.87 | 0 | 0.00 | 26.87 | 26.87 | 26.87 | 0 |
| 1712957400 | 26.87 | -3.13 | -10.43 | 26.76 | 28.82 | 26.76 | 209 |
| 1712870940 | 30 | 2.16 | 7.76 | 27.33 | 30.17 | 27.33 | 99 |
| 1712784540 | 27.84 | 0 | 0.00 | 27.84 | 27.84 | 27.84 | 0 |
| 1712698140 | 27.84 | 0.74 | 2.73 | 27.84 | 27.84 | 27.84 | 21 |
| 1712611740 | 27.1 | -0.75 | -2.69 | 28.5 | 28.5 | 26.75 | 133 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
