CEDO4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 16 |
| 2026-10-06 | 5.860 | 5.860 | 5.860 | 5.860 | 5.860 | 1 |
| 2026-10-05 | 5.490 | 5.490 | 5.490 | 5.490 | 5.490 | 0 |
| 2026-10-01 | 5.490 | 5.490 | 5.490 | 5.490 | 5.490 | 0 |
| 2026-09-29 | 5.490 | 5.490 | 5.490 | 5.490 | 5.490 | 0 |
| 2026-09-28 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2026-09-25 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 6 |
| 2026-09-24 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 4 |
| 2026-09-23 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 1 |
| 2026-09-22 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 0 |
| 2026-09-21 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 0 |
| 2026-09-17 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 0 |
| 2026-09-16 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 3 |
| 2026-09-15 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 1 |
| 2026-09-14 | 5.090 | 5.090 | 5.090 | 5.090 | 5.090 | 0 |
| 2026-09-10 | 5.090 | 5.090 | 5.090 | 5.090 | 5.090 | 5 |
| 2026-09-09 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2026-09-08 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 13 |
| 2026-09-07 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2026-09-04 | 5.160 | 5.160 | 5.100 | 5.100 | 5.100 | 48 |
| 2026-09-03 | 5.690 | 5.690 | 5.690 | 5.690 | 5.690 | 25 |
| 2026-09-02 | 5.190 | 5.190 | 5.190 | 5.190 | 5.190 | 1 |
| 2026-09-01 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 5 |
| 2026-08-31 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2026-08-27 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2026-08-25 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 2 |
| 2026-08-24 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 2 |
| 2026-08-20 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 17 |
| 2026-08-19 | 5.270 | 5.270 | 5.270 | 5.270 | 5.270 | 1 |
| 2026-08-18 | 4.610 | 4.610 | 4.610 | 4.610 | 4.610 | 3 |
| 2026-08-17 | 4.710 | 4.710 | 4.710 | 4.710 | 4.710 | 0 |
| 2026-08-13 | 4.710 | 4.710 | 4.710 | 4.710 | 4.710 | 28 |
| 2026-08-11 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 29 |
| 2026-08-07 | 6.240 | 6.240 | 6.240 | 6.240 | 6.240 | 1 |
| 2026-08-04 | 6.240 | 6.240 | 6.240 | 6.240 | 6.240 | 1 |
| 2026-08-03 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 20 |
| 2026-07-31 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 9 |
| 2026-07-30 | 7.270 | 7.270 | 6.880 | 6.900 | 6.900 | 39 |
| 2026-07-28 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 129 |
| 2026-07-27 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 2 |
| 2026-07-24 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 100 |
| 2026-07-23 | 5.000 | 5.020 | 5.000 | 5.020 | 5.020 | 32 |
| 2026-07-22 | 4.610 | 4.610 | 4.610 | 4.610 | 4.610 | 54 |
| 2026-07-10 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 30 |
| 2026-07-09 | 4.880 | 4.880 | 4.760 | 4.760 | 4.760 | 3 |
| 2026-07-07 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 1 |
| 2026-07-03 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 28 |
| 2026-06-24 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 1 |
| 2026-06-15 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 133 |
| 2026-06-11 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | 38 |
| 2026-06-10 | 5.340 | 5.340 | 5.340 | 5.340 | 5.340 | 10 |
| 2026-06-09 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 10 |
| 2026-06-03 | 4.910 | 4.910 | 4.910 | 4.910 | 4.910 | 41 |
| 2026-06-02 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 50 |
| 2026-06-01 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 32 |
| 2026-05-29 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 156 |
| 2026-05-28 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 1 |
| 2026-05-27 | 5.930 | 5.930 | 5.930 | 5.930 | 5.930 | 105 |
| 2026-05-22 | 6.490 | 6.490 | 6.490 | 6.490 | 6.490 | 51 |
| 2026-05-19 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 15 |
Page 1 of 5 · 292 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.