C & A Modas S.A. (CEAB3)
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 | -0.72 | -7.74193548387 | 9.3 | 9.55 | 8.33 | 2467020 | 8.88667372 | CS |
| 4 | -1.12 | -11.5463917526 | 9.7 | 11.19 | 8.33 | 2589345 | 9.64077682 | CS |
| 12 | -2.86 | -25 | 11.44 | 12.56 | 8.33 | 3171629 | 9.96170544 | CS |
| 26 | 0.99 | 13.0434782609 | 7.59 | 12.8 | 6.8 | 3638051 | 9.75828913 | CS |
| 52 | 3.09 | 56.2841530055 | 5.49 | 12.8 | 4.7 | 3679895 | 8.09864575 | CS |
| 156 | -4.25 | -33.1254871395 | 12.83 | 12.89 | 1.88 | 4080310 | 5.31321991 | CS |
| 260 | -8.75 | -50.4904789383 | 17.33 | 19.75 | 1.88 | 3451329 | 7.06099875 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029400 | 8.58 | 0.23 | 2.75 | 8.42 | 8.6 | 8.35 | 2119900 |
| 1721943000 | 8.35 | -0.2 | -2.34 | 8.53 | 8.69 | 8.33 | 2061900 |
| 1721856600 | 8.55 | -0.43 | -4.79 | 8.92 | 8.93 | 8.55 | 3198100 |
| 1721770140 | 8.98 | -0.37 | -3.96 | 9.39 | 9.39 | 8.91 | 2946200 |
| 1721683800 | 9.35 | 0.04 | 0.43 | 9.4 | 9.55 | 9.23 | 2292200 |
| 1721424600 | 9.31 | 0.04 | 0.43 | 9.3 | 9.45 | 9.2 | 1836700 |
| 1721338200 | 9.27 | -0.56 | -5.70 | 9.81 | 9.81 | 9.1199999 | 4546600 |
| 1721251800 | 9.83 | -0.32 | -3.15 | 10.17 | 10.28 | 9.77 | 2367200 |
| 1721165340 | 10.15 | -0.37 | -3.52 | 10.63 | 10.68 | 10.1 | 1933700 |
| 1721079000 | 10.52 | 0.02 | 0.19 | 10.5 | 10.72 | 10.47 | 1422000 |
| 1720819800 | 10.5 | -0.44 | -4.02 | 11.01 | 11.19 | 10.46 | 2566400 |
| 1720733400 | 10.94 | 0.65 | 6.32 | 10.5 | 11 | 10.5 | 2662600 |
| 1720647000 | 10.29 | 0.37 | 3.73 | 10.03 | 10.54 | 10.03 | 2903800 |
| 1720560540 | 9.92 | 0.04 | 0.40 | 9.86 | 10.07 | 9.82 | 1529600 |
| 1720474200 | 9.88 | -0.07 | -0.70 | 9.99 | 10 | 9.63 | 5493000 |
| 1720215000 | 9.95 | -0.08 | -0.80 | 10.02 | 10.29 | 9.85 | 1839600 |
| 1720128540 | 10.03 | 0.34 | 3.51 | 9.7 | 10.14 | 9.7 | 1999400 |
| 1720042200 | 9.69 | 0.52 | 5.67 | 9.27 | 9.8 | 9.27 | 3427700 |
| 1719955800 | 9.17 | -0.21 | -2.24 | 9.3699999 | 9.64 | 9.15 | 3215000 |
| 1719869400 | 9.38 | 0.04 | 0.43 | 9.36 | 9.48 | 9.18 | 1953300 |
| 1719610200 | 9.34 | -0.43 | -4.40 | 9.7 | 9.9 | 9.32 | 1591900 |
| 1719523800 | 9.77 | 0.21 | 2.20 | 9.64 | 9.84 | 9.6 | 1931300 |
| 1719437400 | 9.56 | -0.36 | -3.63 | 9.84 | 9.84 | 9.5 | 1512700 |
| 1719351000 | 9.92 | -0.17 | -1.68 | 10 | 10.19 | 9.92 | 1240600 |
| 1719264600 | 10.09 | 0.49 | 5.10 | 9.76 | 10.14 | 9.76 | 2221400 |
| 1719005400 | 9.6 | 0.33 | 3.56 | 9.3 | 9.68 | 9.2899999 | 2439500 |
| 1718918940 | 9.27 | -0.12 | -1.28 | 9.5 | 9.97 | 9.23 | 9371500 |
| 1718832540 | 9.39 | -0.1 | -1.05 | 9.45 | 9.56 | 9.32 | 1378800 |
| 1718746200 | 9.49 | -0.08 | -0.84 | 9.55 | 9.74 | 9.48 | 1098700 |
| 1718659800 | 9.57 | 0.06 | 0.63 | 9.48 | 9.67 | 9.31 | 3041100 |
| 1718400600 | 9.51 | 0.15 | 1.60 | 9.33 | 9.84 | 9.33 | 2573500 |
| 1718314200 | 9.36 | -0.41 | -4.20 | 9.7 | 9.7 | 9.32 | 2350200 |
| 1718227800 | 9.77 | -0.33 | -3.27 | 10.25 | 10.54 | 9.69 | 3062300 |
| 1718141400 | 10.1 | 0.44 | 4.55 | 9.72 | 10.1 | 9.71 | 1864500 |
| 1718055000 | 9.66 | -0.01 | -0.10 | 9.75 | 9.9 | 9.58 | 1903400 |
| 1717795800 | 9.67 | -0.24 | -2.42 | 9.6199999 | 9.98 | 9.61 | 2125600 |
| 1717709400 | 9.91 | 0.17 | 1.75 | 9.75 | 10.08 | 9.57 | 3354500 |
| 1717622940 | 9.74 | 0.69 | 7.62 | 9.11 | 9.77 | 9.1 | 3762200 |
| 1717536600 | 9.05 | -0.44 | -4.64 | 9.52 | 9.63 | 9.03 | 4333900 |
| 1717450200 | 9.49 | -0.12 | -1.25 | 9.59 | 9.76 | 9.3 | 5666200 |
| 1717191000 | 9.61 | -0.21 | -2.14 | 9.9 | 10.25 | 9.51 | 8266600 |
| 1717018140 | 9.82 | 0.49 | 5.25 | 9.3 | 9.92 | 9.27 | 3943900 |
| 1716931740 | 9.33 | -0.21 | -2.20 | 9.75 | 9.91 | 9.26 | 3884400 |
| 1716845340 | 9.5399999 | 0.04 | 0.42 | 9.47 | 9.64 | 9.41 | 1373100 |
| 1716586200 | 9.5 | -0.13 | -1.35 | 9.69 | 9.91 | 9.46 | 2230800 |
| 1716499800 | 9.63 | 0.08 | 0.84 | 9.65 | 9.84 | 9.39 | 3153500 |
| 1716413340 | 9.55 | -0.77 | -7.46 | 10.2 | 10.26 | 9.51 | 3034800 |
| 1716327000 | 10.32 | -0.09 | -0.86 | 10.37 | 10.62 | 10.14 | 2045300 |
| 1716240600 | 10.41 | 0.14 | 1.36 | 10.3 | 10.6 | 10.27 | 1630100 |
| 1715981400 | 10.27 | -0.37 | -3.48 | 10.51 | 10.8 | 10.11 | 3164500 |
| 1715895000 | 10.64 | 0.25 | 2.41 | 10.52 | 10.79 | 10.3 | 3855600 |
| 1715808600 | 10.39 | 0.02 | 0.19 | 10.47 | 10.73 | 10.25 | 4330000 |
| 1715722200 | 10.37 | 0.25 | 2.47 | 10.07 | 10.65 | 10.07 | 3801900 |
| 1715635800 | 10.12 | -0.09 | -0.88 | 10.25 | 10.44 | 10.02 | 4874900 |
| 1715376600 | 10.21 | -2.05 | -16.72 | 12.5 | 12.54 | 10.2 | 14205600 |
| 1715290140 | 12.26 | -0.29 | -2.31 | 12.33 | 12.37 | 11.53 | 4215500 |
| 1715203800 | 12.55 | 0.39 | 3.21 | 12.03 | 12.56 | 11.9 | 2629300 |
| 1715117400 | 12.16 | 0.2 | 1.67 | 12.15 | 12.26 | 11.98 | 2099400 |
| 1715031000 | 11.96 | -0.06 | -0.50 | 12 | 12.33 | 11.81 | 4191900 |
| 1714771800 | 12.02 | 0.98 | 8.88 | 11.44 | 12.02 | 11.36 | 3176200 |
| 1714685400 | 11.04 | 0 | 0.00 | 11.3 | 11.54 | 11.04 | 4242400 |
| 1714512600 | 11.04 | -0.87 | -7.30 | 11.85 | 11.89 | 11.01 | 3703200 |
| 1714426200 | 11.91 | -0.08 | -0.67 | 11.97 | 12.03 | 11.55 | 2140200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
