CEDO4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 20.650 | 20.650 | 20.650 | 20.650 | 20.650 | 2 |
| 2025-04-17 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 10 |
| 2025-04-16 | 21.680 | 21.680 | 20.790 | 20.790 | 20.790 | 49 |
| 2025-04-11 | 21.680 | 21.680 | 21.680 | 21.680 | 21.680 | 1 |
| 2025-04-10 | 21.160 | 21.160 | 21.160 | 21.160 | 21.160 | 38 |
| 2025-04-08 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 10 |
| 2025-04-04 | 19.820 | 19.820 | 19.820 | 19.820 | 19.820 | 46 |
| 2025-04-03 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 10 |
| 2025-04-02 | 20.440 | 20.440 | 20.440 | 20.440 | 20.440 | 30 |
| 2025-03-31 | 21.990 | 21.990 | 21.990 | 21.990 | 21.990 | 28 |
| 2025-03-28 | 20.610 | 20.610 | 20.610 | 20.610 | 20.610 | 70 |
| 2025-03-25 | 20.220 | 20.220 | 20.220 | 20.220 | 20.220 | 1 |
| 2025-03-21 | 20.700 | 20.700 | 20.700 | 20.700 | 20.700 | 1 |
| 2025-03-20 | 19.010 | 19.490 | 19.000 | 19.490 | 19.490 | 55 |
| 2025-03-14 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 57 |
| 2025-03-13 | 19.600 | 19.600 | 19.600 | 19.600 | 19.600 | 28 |
| 2025-03-10 | 19.500 | 19.500 | 19.500 | 19.500 | 19.500 | 43 |
| 2025-03-07 | 20.500 | 20.500 | 20.500 | 20.500 | 20.500 | 40 |
| 2025-02-28 | 18.740 | 18.740 | 18.740 | 18.740 | 18.740 | 1 |
| 2025-02-27 | 19.350 | 19.460 | 19.000 | 19.000 | 19.000 | 110 |
| 2025-02-26 | 19.010 | 20.080 | 19.000 | 19.160 | 19.160 | 49 |
| 2025-02-25 | 18.010 | 20.080 | 18.010 | 20.080 | 20.080 | 26 |
| 2025-02-21 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 3 |
| 2025-02-20 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 2 |
| 2025-02-19 | 19.250 | 20.000 | 19.150 | 20.000 | 20.000 | 79 |
| 2025-02-18 | 19.720 | 19.720 | 19.240 | 19.240 | 19.240 | 22 |
| 2025-02-17 | 19.330 | 19.370 | 18.990 | 18.990 | 18.990 | 105 |
| 2025-02-06 | 19.510 | 19.510 | 19.510 | 19.510 | 19.510 | 16 |
| 2025-02-04 | 19.520 | 19.520 | 19.520 | 19.520 | 19.520 | 5 |
| 2025-02-03 | 20.200 | 20.980 | 19.310 | 20.190 | 20.190 | 29 |
| 2025-01-29 | 19.800 | 19.800 | 19.800 | 19.800 | 19.800 | 19 |
| 2025-01-27 | 20.990 | 20.990 | 20.990 | 20.990 | 20.990 | 215 |
| 2025-01-24 | 20.500 | 20.500 | 20.500 | 20.500 | 20.500 | 5 |
| 2025-01-23 | 19.000 | 20.980 | 19.000 | 20.980 | 20.980 | 114 |
| 2025-01-22 | 19.500 | 20.000 | 19.500 | 20.000 | 20.000 | 23 |
| 2025-01-21 | 20.950 | 20.950 | 20.290 | 20.290 | 20.290 | 46 |
| 2025-01-16 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 17 |
| 2025-01-14 | 19.510 | 19.510 | 19.510 | 19.510 | 19.510 | 9 |
| 2025-01-13 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 22 |
| 2025-01-10 | 21.790 | 21.790 | 21.790 | 21.790 | 21.790 | 59 |
| 2025-01-09 | 21.500 | 21.500 | 20.420 | 20.420 | 20.420 | 68 |
| 2025-01-08 | 20.000 | 20.500 | 20.000 | 20.500 | 20.500 | 8 |
| 2025-01-03 | 23.010 | 23.010 | 23.010 | 23.010 | 23.010 | 7 |
| 2024-12-30 | 22.800 | 22.800 | 22.800 | 22.800 | 22.800 | 24 |
| 2024-12-27 | 26.980 | 26.980 | 26.980 | 26.980 | 26.980 | 2 |
| 2024-12-26 | 22.990 | 26.990 | 22.990 | 26.990 | 26.990 | 34 |
| 2024-12-23 | 20.670 | 20.670 | 20.670 | 20.670 | 20.670 | 92 |
| 2024-12-20 | 21.060 | 21.060 | 21.060 | 21.060 | 21.060 | 6 |
| 2024-12-19 | 20.300 | 20.300 | 20.300 | 20.300 | 20.300 | 31 |
| 2024-12-18 | 21.500 | 21.500 | 21.500 | 21.500 | 21.500 | 35 |
| 2024-12-11 | 23.770 | 23.770 | 23.770 | 23.770 | 23.770 | 7 |
| 2024-12-10 | 23.770 | 23.770 | 23.770 | 23.770 | 23.770 | 0 |
← NewerPage 5 of 5 · 292 trading days
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.