C & A Modas S.A. (CEAB3F)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1735939740 | 7.85 | -0.08 | -1.01 | 7.51 | 7.85 | 7.4 | 10564 |
| 1735853400 | 7.93 | -0.17 | -2.10 | 8.17 | 8.19 | 7.3 | 11025 |
| 1735594200 | 8.1 | -0.5 | -5.81 | 8.47 | 8.58 | 8 | 9602 |
| 1735334940 | 8.6 | -0.2 | -2.27 | 8.8 | 8.88 | 8.27 | 8058 |
| 1735248540 | 8.8 | -0.55 | -5.88 | 9.2899999 | 9.3 | 8.8 | 7581 |
| 1734989340 | 9.35 | -0.41 | -4.20 | 9.75 | 9.75 | 9.21 | 5254 |
| 1734730200 | 9.76 | 0.34 | 3.61 | 9.64 | 9.99 | 9.4 | 5889 |
| 1734643800 | 9.42 | 0.06 | 0.64 | 9.53 | 10 | 9.19 | 5880 |
| 1734557400 | 9.36 | -0.62 | -6.21 | 10.02 | 10.02 | 9.25 | 7300 |
| 1734470940 | 9.98 | 0.21 | 2.15 | 9.88 | 10.1 | 9.63 | 7093 |
| 1734384540 | 9.77 | -0.05 | -0.51 | 9.85 | 10.05 | 9.74 | 12676 |
| 1734125340 | 9.82 | -0.32 | -3.16 | 10.25 | 10.5 | 9.82 | 6960 |
| 1734039000 | 10.14 | -0.74 | -6.80 | 10.85 | 10.85 | 10.07 | 11144 |
| 1733952540 | 10.88 | 0.1 | 0.93 | 10.93 | 11.25 | 10.6 | 11309 |
| 1733866140 | 10.78 | 0.52 | 5.07 | 10.46 | 10.88 | 10.36 | 7474 |
| 1733779740 | 10.26 | -0.04 | -0.39 | 10.4 | 10.53 | 10.1 | 7583 |
| 1733520600 | 10.3 | -0.02 | -0.19 | 10.26 | 10.48 | 9.98 | 8579 |
| 1733434200 | 10.32 | 0.11 | 1.08 | 10.32 | 10.72 | 10.16 | 7764 |
| 1733347800 | 10.21 | -0.23 | -2.20 | 10.4 | 10.58 | 10.1 | 7127 |
| 1733261340 | 10.44 | -0.03 | -0.29 | 10.48 | 10.61 | 10.1 | 8656 |
| 1733174940 | 10.47 | -0.03 | -0.29 | 10.57 | 10.7 | 10.16 | 10546 |
| 1732915740 | 10.5 | -0.5 | -4.55 | 10.48 | 10.68 | 9.83 | 11543 |
| 1732829400 | 11 | -1.11 | -9.17 | 11.8 | 11.9 | 10.02 | 14937 |
| 1732743000 | 12.11 | -0.44 | -3.51 | 12.68 | 12.8 | 11.84 | 11109 |
| 1732656600 | 12.55 | 0.22 | 1.78 | 12.76 | 12.76 | 12.33 | 7812 |
| 1732570140 | 12.33 | 0.08 | 0.65 | 12.11 | 12.76 | 12.11 | 8025 |
| 1732310940 | 12.25 | 0.02 | 0.16 | 12.34 | 12.62 | 11.96 | 7221 |
| 1732224600 | 12.23 | -0.08 | -0.65 | 12.39 | 12.39 | 11.96 | 6845 |
| 1732051800 | 12.31 | 0.11 | 0.90 | 11.99 | 12.5 | 11.93 | 10200 |
| 1731965340 | 12.2 | 0.79 | 6.92 | 11.55 | 12.28 | 11.45 | 8217 |
| 1731619800 | 11.41 | -1.55 | -11.96 | 11.66 | 12 | 11.39 | 17700 |
| 1731533400 | 12.96 | 0.1 | 0.78 | 13 | 13.29 | 12.9 | 6193 |
| 1731446940 | 12.86 | -0.54 | -4.03 | 13.21 | 13.52 | 12.85 | 6880 |
| 1731360540 | 13.4 | 0.7 | 5.51 | 12.8 | 13.61 | 12.72 | 10537 |
| 1731101400 | 12.7 | 0.25 | 2.01 | 12.45 | 12.9 | 12.36 | 7611 |
| 1731014940 | 12.45 | -1.4 | -10.11 | 13.82 | 14.09 | 12.45 | 13549 |
| 1730928600 | 13.85 | 0.47 | 3.51 | 13.49 | 13.85 | 13.1 | 8616 |
| 1730842200 | 13.38 | 0.04 | 0.30 | 13.45 | 13.81 | 13.23 | 10740 |
| 1730755800 | 13.34 | 0.39 | 3.01 | 12.74 | 13.52 | 12.74 | 13275 |
| 1730496600 | 12.95 | -0.05 | -0.38 | 12.94 | 13.15 | 12.67 | 6442 |
| 1730410200 | 13 | -0.19 | -1.44 | 13.2 | 13.4 | 12.83 | 10025 |
| 1730323800 | 13.19 | 0.65 | 5.18 | 12.51 | 13.47 | 12.45 | 12408 |
| 1730237340 | 12.54 | -0.01 | -0.08 | 12.47 | 12.68 | 12.27 | 7358 |
| 1730151000 | 12.55 | -0.22 | -1.72 | 12.73 | 13.17 | 12.46 | 7516 |
| 1729891800 | 12.77 | 0.94 | 7.95 | 12.01 | 13.2 | 12.01 | 17752 |
| 1729805400 | 11.83 | 0.51 | 4.51 | 11.25 | 12 | 11.23 | 10840 |
| 1729719000 | 11.32 | -0.47 | -3.99 | 11.43 | 11.59 | 11.3 | 8353 |
| 1729632600 | 11.79 | -0.03 | -0.25 | 11.93 | 11.99 | 11.5 | 6198 |
| 1729546140 | 11.82 | -0.46 | -3.75 | 12.14 | 12.25 | 11.8 | 8136 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
