CEDO4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-28 | 11.500 | 12.870 | 11.500 | 12.870 | 12.870 | 8 |
| 2025-08-27 | 11.700 | 11.700 | 11.500 | 11.500 | 11.500 | 34 |
| 2025-08-21 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 104 |
| 2025-08-20 | 13.990 | 13.990 | 11.270 | 11.710 | 11.710 | 82 |
| 2025-08-19 | 13.000 | 13.000 | 12.250 | 12.250 | 12.250 | 161 |
| 2025-08-15 | 13.000 | 13.000 | 13.000 | 13.000 | 13.000 | 100 |
| 2025-08-14 | 15.920 | 15.920 | 14.000 | 14.000 | 14.000 | 202 |
| 2025-08-13 | 16.010 | 16.010 | 15.990 | 15.990 | 15.990 | 21 |
| 2025-08-08 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 15 |
| 2025-08-07 | 16.500 | 16.500 | 15.500 | 15.500 | 15.500 | 61 |
| 2025-08-06 | 17.800 | 17.800 | 17.800 | 17.800 | 17.800 | 5 |
| 2025-08-05 | 16.520 | 16.530 | 16.520 | 16.520 | 16.520 | 10 |
| 2025-08-04 | 17.500 | 18.000 | 17.150 | 17.150 | 17.150 | 170 |
| 2025-08-01 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 5 |
| 2025-07-23 | 16.510 | 16.510 | 16.510 | 16.510 | 16.510 | 16 |
| 2025-07-22 | 16.510 | 16.510 | 16.510 | 16.510 | 16.510 | 5 |
| 2025-07-18 | 16.660 | 16.660 | 16.660 | 16.660 | 16.660 | 31 |
| 2025-07-17 | 19.660 | 19.660 | 19.660 | 19.660 | 19.660 | 1 |
| 2025-07-16 | 16.550 | 16.550 | 16.550 | 16.550 | 16.550 | 1 |
| 2025-07-15 | 16.450 | 16.750 | 16.450 | 16.750 | 16.750 | 22 |
| 2025-07-11 | 15.010 | 15.010 | 15.010 | 15.010 | 15.010 | 152 |
| 2025-07-10 | 16.010 | 16.800 | 16.010 | 16.800 | 16.800 | 164 |
| 2025-07-09 | 17.450 | 17.450 | 17.450 | 17.450 | 17.450 | 20 |
| 2025-07-08 | 16.010 | 17.000 | 16.010 | 17.000 | 17.000 | 77 |
| 2025-07-07 | 16.240 | 17.500 | 16.010 | 17.500 | 17.500 | 55 |
| 2025-07-03 | 17.210 | 17.210 | 17.210 | 17.210 | 17.210 | 45 |
| 2025-07-02 | 16.470 | 17.500 | 16.140 | 16.140 | 16.140 | 46 |
| 2025-07-01 | 17.240 | 17.240 | 17.240 | 17.240 | 17.240 | 1 |
| 2025-06-30 | 17.500 | 17.500 | 17.500 | 17.500 | 17.500 | 52 |
| 2025-06-27 | 17.240 | 17.240 | 17.240 | 17.240 | 17.240 | 1 |
| 2025-06-26 | 16.890 | 17.500 | 16.890 | 17.500 | 17.500 | 26 |
| 2025-06-25 | 16.000 | 17.010 | 16.000 | 17.010 | 17.010 | 15 |
| 2025-06-24 | 17.000 | 17.000 | 16.000 | 16.000 | 16.000 | 48 |
| 2025-06-20 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 51 |
| 2025-06-18 | 17.500 | 17.500 | 17.500 | 17.500 | 17.500 | 35 |
| 2025-06-16 | 17.240 | 17.240 | 17.240 | 17.240 | 17.240 | 1 |
| 2025-06-13 | 17.250 | 17.250 | 17.250 | 17.250 | 17.250 | 19 |
| 2025-06-12 | 18.990 | 18.990 | 18.960 | 18.960 | 18.960 | 5 |
| 2025-06-10 | 18.550 | 18.550 | 18.550 | 18.550 | 18.550 | 5 |
| 2025-06-09 | 18.990 | 18.990 | 18.990 | 18.990 | 18.990 | 1 |
| 2025-06-06 | 16.640 | 16.640 | 16.640 | 16.640 | 16.640 | 21 |
| 2025-06-02 | 17.850 | 17.850 | 17.850 | 17.850 | 17.850 | 20 |
| 2025-05-30 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 5 |
| 2025-05-27 | 19.300 | 19.300 | 19.300 | 19.300 | 19.300 | 32 |
| 2025-05-26 | 19.300 | 19.300 | 19.300 | 19.300 | 19.300 | 5 |
| 2025-05-23 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 16 |
| 2025-05-21 | 20.900 | 20.900 | 20.900 | 20.900 | 20.900 | 1 |
| 2025-05-20 | 19.210 | 19.210 | 19.210 | 19.210 | 19.210 | 3 |
| 2025-05-19 | 19.490 | 19.490 | 19.490 | 19.490 | 19.490 | 76 |
| 2025-05-16 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 61 |
| 2025-05-15 | 19.480 | 19.480 | 19.480 | 19.480 | 19.480 | 10 |
| 2025-05-13 | 20.230 | 20.230 | 20.230 | 20.230 | 20.230 | 63 |
| 2025-05-12 | 18.920 | 22.000 | 18.920 | 22.000 | 22.000 | 84 |
| 2025-05-09 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 0 |
| 2025-05-05 | 20.010 | 20.010 | 20.010 | 20.010 | 20.010 | 22 |
| 2025-05-02 | 20.010 | 20.010 | 20.010 | 20.010 | 20.010 | 1 |
| 2025-04-30 | 20.010 | 20.010 | 20.010 | 20.010 | 20.010 | 145 |
| 2025-04-29 | 18.910 | 18.910 | 18.910 | 18.910 | 18.910 | 10 |
| 2025-04-28 | 20.990 | 20.990 | 20.990 | 20.990 | 20.990 | 2 |
| 2025-04-23 | 19.510 | 19.510 | 19.510 | 19.510 | 19.510 | 5 |
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.