CEDO4F historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	9.260	10.620	9.240	10.620	10.620	82
2026-01-14	9.240	11.070	9.240	11.070	11.070	101
2026-01-13	9.990	9.990	9.900	9.900	9.900	20
2026-01-12	9.780	9.780	9.010	9.010	9.010	99
2026-01-07	10.300	10.300	10.300	10.300	10.300	1
2025-12-30	12.000	12.000	12.000	12.000	12.000	4
2025-12-29	10.400	10.400	10.400	10.400	10.400	1
2025-12-23	9.990	9.990	9.990	9.990	9.990	2
2025-12-16	10.100	10.100	10.100	10.100	10.100	107
2025-12-15	10.230	10.230	10.150	10.150	10.150	15
2025-12-12	10.010	10.010	10.010	10.010	10.010	1
2025-12-11	10.160	10.160	10.160	10.160	10.160	1
2025-12-05	10.390	10.390	10.390	10.390	10.390	15
2025-12-04	10.010	10.010	10.010	10.010	10.010	8
2025-12-03	10.390	10.390	10.100	10.100	10.100	26
2025-12-02	10.370	10.380	10.370	10.380	10.380	21
2025-12-01	10.390	10.390	10.390	10.390	10.390	1
2025-11-27	10.000	10.000	10.000	10.000	10.000	6
2025-11-25	10.000	10.000	10.000	10.000	10.000	51
2025-11-24	10.260	10.300	10.020	10.300	10.300	51
2025-11-21	10.010	10.010	10.010	10.010	10.010	26
2025-11-19	10.270	10.270	10.270	10.270	10.270	50
2025-11-18	10.500	11.150	10.500	11.150	11.150	7
2025-11-17	11.010	11.010	10.890	10.890	10.890	114
2025-11-13	11.010	11.010	11.010	11.010	11.010	1
2025-11-10	11.050	11.050	11.050	11.050	11.050	16
2025-11-07	11.000	11.000	11.000	11.000	11.000	56
2025-11-04	11.520	11.520	11.520	11.520	11.520	8
2025-11-03	11.210	11.210	11.210	11.210	11.210	28
2025-10-29	11.500	11.500	11.500	11.500	11.500	20
2025-10-28	11.450	11.450	11.450	11.450	11.450	7
2025-10-22	12.590	12.590	12.590	12.590	12.590	72
2025-10-20	12.000	12.000	12.000	12.000	12.000	18
2025-10-17	12.070	12.070	12.070	12.070	12.070	11
2025-10-16	11.020	12.050	11.020	12.050	12.050	17
2025-10-15	11.010	12.070	11.010	12.070	12.070	30
2025-10-13	12.050	12.050	12.050	12.050	12.050	59
2025-10-10	12.070	12.070	12.070	12.070	12.070	31
2025-10-08	12.090	12.090	12.090	12.090	12.090	6
2025-10-07	11.510	12.210	11.510	11.510	11.510	59
2025-10-03	13.000	13.000	13.000	13.000	13.000	47
2025-10-02	12.300	12.800	12.300	12.300	12.300	27
2025-10-01	12.750	12.940	12.750	12.800	12.800	28
2025-09-30	12.000	12.140	11.930	12.140	12.140	89
2025-09-29	11.940	12.450	11.070	11.600	11.600	84
2025-09-26	11.940	11.940	11.940	11.940	11.940	2
2025-09-24	11.740	11.740	11.740	11.740	11.740	73
2025-09-23	11.200	11.200	11.200	11.200	11.200	3
2025-09-22	11.590	11.600	11.590	11.600	11.600	39
2025-09-19	12.000	12.000	12.000	12.000	12.000	122
2025-09-17	11.590	11.590	11.590	11.590	11.590	63
2025-09-16	11.580	11.580	11.580	11.580	11.580	1
2025-09-15	11.270	11.580	11.270	11.580	11.580	90
2025-09-10	11.010	11.010	11.010	11.010	11.010	92
2025-09-09	11.610	11.610	11.610	11.610	11.610	8
2025-09-05	11.110	11.110	11.110	11.110	11.110	81
2025-09-04	12.000	12.000	12.000	12.000	12.000	1
2025-09-03	11.590	13.320	11.590	13.320	13.320	86
2025-09-01	11.590	11.590	11.590	11.590	11.590	10
2025-08-29	11.350	11.350	11.350	11.350	11.350	19

← NewerPage 3 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.