C & A Modas S.A. (CEAB3)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.5 | -16.8539325843 | 8.9 | 8.93 | 7.32 | 5862133 | 7.92818883 | CS |
| 4 | -2.89 | -28.0855199223 | 10.29 | 11.25 | 7.32 | 4662538 | 9.44352563 | CS |
| 12 | -2.89 | -28.0855199223 | 10.29 | 14.1 | 7.32 | 5856507 | 11.24115122 | CS |
| 26 | -1.87 | -20.1725997843 | 9.27 | 14.1 | 7.32 | 3931289 | 10.66758286 | CS |
| 52 | -0.1 | -1.33333333333 | 7.5 | 14.1 | 6.8 | 3760279 | 10.14248418 | CS |
| 156 | 1.23 | 19.9351701783 | 6.17 | 14.1 | 1.88 | 4282194 | 5.82403038 | CS |
| 260 | -10.3 | -58.1920903955 | 17.7 | 18.19 | 1.88 | 3555288 | 7.21166579 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735939740 | 7.44 | -0.03 | -0.40 | 7.47 | 7.59 | 7.38 | 5048000 |
| 1735853400 | 7.47 | -0.58 | -7.20 | 7.91 | 7.94 | 7.32 | 7282600 |
| 1735594200 | 8.05 | -0.42 | -4.96 | 8.52 | 8.58 | 7.98 | 5347400 |
| 1735334940 | 8.47 | -0.33 | -3.75 | 8.9 | 8.93 | 8.26 | 4956400 |
| 1735248540 | 8.8 | -0.37 | -4.03 | 9.23 | 9.31 | 8.8 | 3632900 |
| 1734989340 | 9.17 | -0.58 | -5.95 | 9.65 | 9.73 | 9.17 | 2695800 |
| 1734730200 | 9.75 | 0.11 | 1.14 | 9.6 | 9.97 | 9.3699999 | 5127000 |
| 1734643800 | 9.64 | 0.19 | 2.01 | 9.5 | 9.64 | 9.18 | 7579400 |
| 1734557400 | 9.45 | -0.57 | -5.69 | 9.9 | 10.03 | 9.25 | 4674700 |
| 1734470940 | 10.02 | 0.15 | 1.52 | 10 | 10.15 | 9.6199999 | 6142100 |
| 1734384540 | 9.8699999 | -0.04 | -0.40 | 9.92 | 10.06 | 9.72 | 2711300 |
| 1734125340 | 9.91 | -0.34 | -3.32 | 10.26 | 10.5 | 9.84 | 4483500 |
| 1734039000 | 10.25 | -0.65 | -5.96 | 10.85 | 10.86 | 10.07 | 3814300 |
| 1733952540 | 10.9 | 0.14 | 1.30 | 10.85 | 11.25 | 10.59 | 4552800 |
| 1733866140 | 10.76 | 0.57 | 5.59 | 10.36 | 10.79 | 10.32 | 3728900 |
| 1733779740 | 10.19 | 0.13 | 1.29 | 10.17 | 10.53 | 10.07 | 2896800 |
| 1733520600 | 10.06 | -0.2 | -1.95 | 10.29 | 10.49 | 9.97 | 4974700 |
| 1733434200 | 10.26 | 0.04 | 0.39 | 10.5 | 10.73 | 10.14 | 7256000 |
| 1733347800 | 10.22 | -0.19 | -1.83 | 10.39 | 10.61 | 10.08 | 5572900 |
| 1733261340 | 10.41 | 0.08 | 0.77 | 10.35 | 10.62 | 10.09 | 4554800 |
| 1733174940 | 10.33 | -0.24 | -2.27 | 10.58 | 10.66 | 10.15 | 4018600 |
| 1732915740 | 10.57 | 0.19 | 1.83 | 10.4 | 10.58 | 9.82 | 14864900 |
| 1732829400 | 10.38 | -1.56 | -13.07 | 11.85 | 11.91 | 10.12 | 11251800 |
| 1732743000 | 11.94 | -0.69 | -5.46 | 12.66 | 12.83 | 11.83 | 5633000 |
| 1732656600 | 12.63 | 0.06 | 0.48 | 12.69 | 12.73 | 12.34 | 7231300 |
| 1732570140 | 12.57 | 0.12 | 0.96 | 12.45 | 12.76 | 12.39 | 3447100 |
| 1732310940 | 12.45 | 0.19 | 1.55 | 12.35 | 12.61 | 11.95 | 5679100 |
| 1732224600 | 12.26 | -0.13 | -1.05 | 12.33 | 12.36 | 11.94 | 3263500 |
| 1732051800 | 12.39 | 0.4 | 3.34 | 12.01 | 12.51 | 11.91 | 7243900 |
| 1731965340 | 11.99 | 0.44 | 3.81 | 11.7 | 12.06 | 11.47 | 8486200 |
| 1731619800 | 11.55 | -1.57 | -11.97 | 11.52 | 12 | 11.35 | 63207000 |
| 1731533400 | 13.12 | 0.18 | 1.39 | 13.04 | 13.3 | 12.9 | 2720000 |
| 1731446940 | 12.94 | -0.52 | -3.86 | 13.4 | 13.5 | 12.85 | 1595200 |
| 1731360540 | 13.46 | 0.7 | 5.49 | 12.76 | 13.61 | 12.7 | 4291300 |
| 1731101400 | 12.76 | 0.16 | 1.27 | 12.5 | 12.88 | 12.35 | 3180000 |
| 1731014940 | 12.6 | -1.21 | -8.76 | 13.89 | 14.1 | 12.51 | 7627000 |
| 1730928600 | 13.81 | 0.31 | 2.30 | 13.22 | 13.83 | 13.09 | 2195000 |
| 1730842200 | 13.5 | 0.07 | 0.52 | 13.4 | 13.82 | 13.23 | 2964700 |
| 1730755800 | 13.43 | 0.68 | 5.33 | 13 | 13.53 | 12.9 | 4070200 |
| 1730496600 | 12.75 | -0.29 | -2.22 | 13.2 | 13.2 | 12.69 | 1999500 |
| 1730410200 | 13.04 | -0.14 | -1.06 | 13.15 | 13.41 | 12.82 | 3117500 |
| 1730323800 | 13.18 | 0.72 | 5.78 | 12.35 | 13.48 | 12.35 | 5605300 |
| 1730237340 | 12.46 | -0.01 | -0.08 | 12.52 | 12.68 | 12.28 | 2045800 |
| 1730151000 | 12.47 | -0.48 | -3.71 | 12.94 | 13.14 | 12.46 | 4029500 |
| 1729891800 | 12.95 | 0.91 | 7.56 | 12.21 | 13.2 | 12.21 | 7025700 |
| 1729805400 | 12.04 | 0.67 | 5.89 | 11.35 | 12.04 | 11.21 | 2807400 |
| 1729719000 | 11.37 | -0.25 | -2.15 | 11.5 | 11.58 | 11.27 | 2288500 |
| 1729632600 | 11.62 | -0.28 | -2.35 | 11.85 | 12.01 | 11.59 | 2403700 |
| 1729546140 | 11.9 | -0.18 | -1.49 | 12.08 | 12.29 | 11.89 | 2366000 |
| 1729287000 | 12.08 | -0.14 | -1.15 | 12.35 | 12.37 | 11.97 | 2677600 |
| 1729200540 | 12.22 | -0.13 | -1.05 | 12.26 | 12.5 | 11.94 | 3660300 |
| 1729114140 | 12.35 | 0.76 | 6.56 | 11.64 | 12.49 | 11.59 | 4282700 |
| 1729027740 | 11.59 | -0.08 | -0.69 | 11.72 | 11.98 | 11.49 | 4657200 |
| 1728941340 | 11.67 | 0.64 | 5.80 | 11.19 | 11.85 | 10.89 | 5856300 |
| 1728682200 | 11.03 | 0.74 | 7.19 | 10.29 | 11.31 | 10.29 | 6474300 |
| 1728595740 | 10.29 | 0.43 | 4.36 | 9.89 | 10.3 | 9.76 | 2107400 |
| 1728509400 | 9.86 | 0.17 | 1.75 | 9.64 | 9.89 | 9.64 | 1508000 |
| 1728422940 | 9.69 | 0.06 | 0.62 | 9.59 | 9.78 | 9.45 | 1837300 |
| 1728336600 | 9.63 | -0.45 | -4.46 | 10.11 | 10.26 | 9.6 | 1897200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
