CEDO4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-18 | 6.120 | 6.120 | 6.120 | 6.120 | 6.120 | 51 |
| 2026-05-13 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 205 |
| 2026-05-12 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 47 |
| 2026-05-08 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 9 |
| 2026-05-06 | 6.890 | 6.890 | 6.890 | 6.890 | 6.890 | 20 |
| 2026-05-05 | 6.730 | 6.730 | 6.240 | 6.240 | 6.240 | 10 |
| 2026-05-04 | 6.900 | 6.900 | 6.150 | 6.150 | 6.150 | 74 |
| 2026-04-30 | 6.820 | 6.820 | 6.820 | 6.820 | 6.820 | 80 |
| 2026-04-24 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 48 |
| 2026-04-23 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 20 |
| 2026-04-22 | 7.090 | 7.090 | 6.810 | 6.810 | 6.810 | 64 |
| 2026-04-20 | 7.060 | 7.060 | 7.060 | 7.060 | 7.060 | 1 |
| 2026-04-17 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 85 |
| 2026-04-16 | 6.990 | 7.070 | 6.990 | 6.990 | 6.990 | 75 |
| 2026-04-15 | 6.890 | 6.890 | 6.890 | 6.890 | 6.890 | 25 |
| 2026-04-14 | 6.700 | 6.980 | 6.630 | 6.880 | 6.880 | 70 |
| 2026-04-13 | 6.700 | 6.990 | 6.700 | 6.990 | 6.990 | 36 |
| 2026-04-10 | 6.620 | 6.620 | 6.620 | 6.620 | 6.620 | 62 |
| 2026-04-09 | 6.730 | 6.970 | 6.730 | 6.970 | 6.970 | 20 |
| 2026-04-08 | 7.280 | 7.290 | 7.280 | 7.290 | 7.290 | 21 |
| 2026-04-07 | 7.040 | 7.040 | 7.040 | 7.040 | 7.040 | 50 |
| 2026-04-06 | 7.050 | 7.050 | 6.800 | 7.040 | 7.040 | 197 |
| 2026-04-02 | 7.040 | 7.040 | 7.040 | 7.040 | 7.040 | 90 |
| 2026-04-01 | 7.500 | 7.540 | 7.210 | 7.210 | 7.210 | 102 |
| 2026-03-31 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 10 |
| 2026-03-30 | 7.210 | 7.210 | 7.210 | 7.210 | 7.210 | 42 |
| 2026-03-27 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 30 |
| 2026-03-26 | 8.000 | 8.000 | 7.300 | 7.300 | 7.300 | 165 |
| 2026-03-24 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 101 |
| 2026-03-23 | 8.450 | 8.450 | 8.010 | 8.010 | 8.010 | 32 |
| 2026-03-20 | 8.010 | 8.010 | 8.010 | 8.010 | 8.010 | 54 |
| 2026-03-19 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 2 |
| 2026-03-18 | 8.730 | 8.730 | 8.700 | 8.700 | 8.700 | 26 |
| 2026-03-17 | 8.730 | 8.730 | 8.730 | 8.730 | 8.730 | 6 |
| 2026-03-13 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 1 |
| 2026-03-12 | 9.020 | 9.020 | 9.000 | 9.000 | 9.000 | 33 |
| 2026-03-11 | 9.020 | 9.020 | 9.020 | 9.020 | 9.020 | 3 |
| 2026-03-10 | 9.020 | 9.060 | 9.020 | 9.050 | 9.050 | 70 |
| 2026-03-09 | 9.330 | 9.340 | 9.330 | 9.330 | 9.330 | 42 |
| 2026-03-06 | 9.590 | 9.590 | 9.590 | 9.590 | 9.590 | 2 |
| 2026-03-04 | 9.700 | 9.700 | 9.700 | 9.700 | 9.700 | 1 |
| 2026-03-02 | 9.650 | 9.650 | 9.650 | 9.650 | 9.650 | 19 |
| 2026-02-26 | 10.290 | 10.290 | 10.290 | 10.290 | 10.290 | 5 |
| 2026-02-24 | 9.160 | 9.160 | 9.160 | 9.160 | 9.160 | 1 |
| 2026-02-23 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 1 |
| 2026-02-20 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 34 |
| 2026-02-19 | 9.790 | 9.790 | 9.790 | 9.790 | 9.790 | 11 |
| 2026-02-18 | 9.790 | 9.800 | 9.790 | 9.800 | 9.800 | 20 |
| 2026-02-10 | 10.010 | 10.010 | 10.010 | 10.010 | 10.010 | 126 |
| 2026-02-09 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 13 |
| 2026-02-04 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 21 |
| 2026-01-30 | 9.240 | 9.240 | 9.240 | 9.240 | 9.240 | 10 |
| 2026-01-28 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 75 |
| 2026-01-26 | 9.400 | 9.400 | 9.400 | 9.400 | 9.400 | 28 |
| 2026-01-23 | 9.260 | 9.260 | 9.260 | 9.260 | 9.260 | 49 |
| 2026-01-22 | 9.260 | 9.260 | 9.260 | 9.260 | 9.260 | 5 |
| 2026-01-21 | 9.390 | 9.390 | 9.390 | 9.390 | 9.390 | 1 |
| 2026-01-20 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 42 |
| 2026-01-19 | 9.510 | 9.510 | 9.510 | 9.510 | 9.510 | 14 |
| 2026-01-16 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 6 |
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.