C&A Modas SA CEAB3
BMFBOVESPA · Brazil · Retail Trade
BRL 9.93-0.10 (-1.00%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 9.93 | -1.00% | BRL 10.07 | BRL 10.13 | BRL 9.70 | 11.60M |
| 2026-09-30 | BRL 10.03 | +5.47% | BRL 9.75 | BRL 10.20 | BRL 9.64 | 15.92M |
| 2026-09-29 | BRL 9.51 | +0.96% | BRL 9.45 | BRL 9.61 | BRL 9.27 | 7.51M |
| 2026-09-28 | BRL 9.42 | +1.73% | BRL 9.19 | BRL 9.61 | BRL 9.07 | 7.09M |
| 2026-09-25 | BRL 9.26 | -0.32% | BRL 9.29 | BRL 9.43 | BRL 9.17 | 7.36M |
| 2026-09-24 | BRL 9.29 | -0.64% | BRL 9.36 | BRL 9.42 | BRL 9.11 | 9.29M |
| 2026-09-23 | BRL 9.35 | -0.74% | BRL 9.33 | BRL 9.58 | BRL 9.24 | 4.80M |
| 2026-09-22 | BRL 9.42 | -1.15% | BRL 9.44 | BRL 9.58 | BRL 9.25 | 9.87M |
| 2026-09-21 | BRL 9.53 | +6.60% | BRL 9.05 | BRL 9.54 | BRL 9.04 | 8.75M |
| 2026-09-18 | BRL 8.94 | +0.56% | BRL 8.78 | BRL 9.01 | BRL 8.58 | 14.51M |
| 2026-09-17 | BRL 8.89 | -3.58% | BRL 9.28 | BRL 9.30 | BRL 8.70 | 12.56M |
| 2026-09-16 | BRL 9.22 | -0.43% | BRL 9.27 | BRL 9.40 | BRL 9.10 | 7.55M |
| 2026-09-15 | BRL 9.26 | -0.96% | BRL 9.43 | BRL 9.44 | BRL 9.18 | 5.67M |
| 2026-09-14 | BRL 9.35 | 0.00% | BRL 9.06 | BRL 9.45 | BRL 9.01 | 5.59M |
| 2026-09-11 | BRL 9.35 | -0.11% | BRL 9.41 | BRL 9.66 | BRL 9.28 | 7.92M |
| 2026-09-10 | BRL 9.36 | +3.08% | BRL 8.97 | BRL 9.41 | BRL 8.86 | 10.26M |
| 2026-09-09 | BRL 9.08 | -2.99% | BRL 9.28 | BRL 9.33 | BRL 8.98 | 6.44M |
| 2026-09-08 | BRL 9.36 | +1.63% | BRL 9.41 | BRL 9.56 | BRL 9.32 | 6.64M |
| 2026-09-04 | BRL 9.21 | -1.18% | BRL 9.24 | BRL 9.44 | BRL 9.07 | 5.16M |
| 2026-09-03 | BRL 9.32 | -0.75% | BRL 9.75 | BRL 9.75 | BRL 9.24 | 9.25M |
| 2026-09-02 | BRL 9.39 | +7.07% | BRL 8.85 | BRL 9.58 | BRL 8.75 | 13.80M |
| 2026-09-01 | BRL 8.77 | +5.41% | BRL 8.36 | BRL 8.85 | BRL 8.16 | 12.96M |
| 2026-08-31 | BRL 8.32 | +0.73% | BRL 8.34 | BRL 8.47 | BRL 8.16 | 19.29M |
| 2026-08-28 | BRL 8.26 | +1.47% | BRL 8.21 | BRL 8.47 | BRL 8.09 | 12.21M |
| 2026-08-27 | BRL 8.14 | +3.69% | BRL 7.85 | BRL 8.30 | BRL 7.81 | 13.55M |
| 2026-08-26 | BRL 7.85 | -1.88% | BRL 8.01 | BRL 8.14 | BRL 7.85 | 8.85M |
| 2026-08-25 | BRL 8.00 | +6.67% | BRL 7.57 | BRL 8.02 | BRL 7.41 | 10.65M |
| 2026-08-24 | BRL 7.50 | -1.83% | BRL 7.52 | BRL 7.70 | BRL 7.44 | 7.46M |
| 2026-08-21 | BRL 7.64 | +4.95% | BRL 7.35 | BRL 7.75 | BRL 7.33 | 14.63M |
| 2026-08-20 | BRL 7.28 | -2.15% | BRL 7.37 | BRL 7.50 | BRL 7.19 | 13.41M |
| 2026-08-19 | BRL 7.44 | +0.81% | BRL 7.57 | BRL 7.60 | BRL 7.33 | 17.49M |
| 2026-08-18 | BRL 7.38 | -5.87% | BRL 7.83 | BRL 7.84 | BRL 7.38 | 10.35M |
| 2026-08-17 | BRL 7.84 | -2.00% | BRL 7.97 | BRL 8.08 | BRL 7.81 | 6.51M |
| 2026-08-14 | BRL 8.00 | -1.96% | BRL 8.11 | BRL 8.15 | BRL 7.88 | 8.38M |
| 2026-08-13 | BRL 8.16 | -2.63% | BRL 8.39 | BRL 8.53 | BRL 8.10 | 7.70M |
| 2026-08-12 | BRL 8.38 | -3.34% | BRL 8.70 | BRL 8.71 | BRL 8.36 | 7.53M |
| 2026-08-11 | BRL 8.67 | -5.56% | BRL 8.90 | BRL 9.10 | BRL 8.58 | 6.48M |
| 2026-08-07 | BRL 9.18 | -2.75% | BRL 9.48 | BRL 9.51 | BRL 8.88 | 13.17M |
| 2026-08-06 | BRL 9.44 | +1.07% | BRL 9.30 | BRL 9.60 | BRL 9.17 | 10.51M |
| 2026-08-05 | BRL 9.34 | -3.91% | BRL 9.85 | BRL 9.93 | BRL 8.98 | 20.13M |
| 2026-08-04 | BRL 9.72 | -0.61% | BRL 9.90 | BRL 10.01 | BRL 9.60 | 8.35M |
| 2026-08-03 | BRL 9.78 | +3.60% | BRL 9.57 | BRL 9.80 | BRL 9.47 | 7.26M |
| 2026-07-31 | BRL 9.44 | +0.11% | BRL 9.48 | BRL 9.61 | BRL 9.42 | 4.88M |
| 2026-07-30 | BRL 9.43 | +3.40% | BRL 9.21 | BRL 9.49 | BRL 9.20 | 7.06M |
| 2026-07-29 | BRL 9.12 | -4.40% | BRL 9.55 | BRL 9.55 | BRL 9.12 | 7.01M |
| 2026-07-28 | BRL 9.54 | -0.63% | BRL 9.91 | BRL 10.03 | BRL 9.48 | 5.67M |
| 2026-07-27 | BRL 9.60 | +3.56% | BRL 9.38 | BRL 9.66 | BRL 9.38 | 5.45M |
| 2026-07-24 | BRL 9.27 | -1.80% | BRL 9.36 | BRL 9.46 | BRL 9.24 | 4.15M |
| 2026-07-23 | BRL 9.44 | -2.07% | BRL 9.57 | BRL 9.67 | BRL 9.44 | 3.43M |
| 2026-07-22 | BRL 9.64 | +3.54% | BRL 9.35 | BRL 9.70 | BRL 9.29 | 5.70M |
| 2026-07-21 | BRL 9.31 | -2.72% | BRL 9.58 | BRL 9.75 | BRL 9.27 | 8.73M |
| 2026-07-20 | BRL 9.57 | -1.85% | BRL 9.78 | BRL 9.89 | BRL 9.55 | 4.63M |
| 2026-07-17 | BRL 9.75 | -2.30% | BRL 9.94 | BRL 9.98 | BRL 9.59 | 8.34M |
| 2026-07-16 | BRL 9.98 | -3.48% | BRL 10.30 | BRL 10.31 | BRL 9.85 | 7.94M |
| 2026-07-15 | BRL 10.34 | -1.34% | BRL 10.48 | BRL 10.49 | BRL 10.18 | 5.61M |
| 2026-07-14 | BRL 10.48 | +1.85% | BRL 10.37 | BRL 10.53 | BRL 10.13 | 4.02M |
| 2026-07-13 | BRL 10.29 | -3.65% | BRL 10.65 | BRL 10.65 | BRL 10.22 | 4.39M |
| 2026-07-10 | BRL 10.68 | +3.49% | BRL 10.76 | BRL 10.95 | BRL 10.58 | 5.37M |
| 2026-07-09 | BRL 10.32 | +1.88% | BRL 10.16 | BRL 10.37 | BRL 10.10 | 2.90M |
| 2026-07-08 | BRL 10.13 | -0.88% | BRL 10.14 | BRL 10.17 | BRL 9.98 | 5.23M |
| 2026-07-07 | BRL 10.22 | -4.13% | BRL 10.71 | BRL 10.80 | BRL 10.10 | 11.11M |
| 2026-07-06 | BRL 10.66 | -3.00% | BRL 10.94 | BRL 10.94 | BRL 10.63 | 5.26M |
| 2026-07-03 | BRL 10.99 | +1.38% | BRL 10.91 | BRL 11.12 | BRL 10.83 | 2.76M |
| 2026-07-02 | BRL 10.84 | +0.74% | BRL 10.87 | BRL 11.24 | BRL 10.80 | 6.55M |
| 2026-07-01 | BRL 10.76 | +0.09% | BRL 10.50 | BRL 10.93 | BRL 10.46 | 5.36M |
| 2026-06-30 | BRL 10.75 | -2.45% | BRL 10.88 | BRL 10.96 | BRL 10.55 | 7.60M |
| 2026-06-29 | BRL 11.02 | 0.00% | BRL 11.07 | BRL 11.12 | BRL 10.83 | 4.29M |
| 2026-06-26 | BRL 11.02 | +2.99% | BRL 10.71 | BRL 11.17 | BRL 10.54 | 5.97M |
| 2026-06-25 | BRL 10.70 | +0.19% | BRL 10.80 | BRL 10.87 | BRL 10.42 | 7.25M |
| 2026-06-24 | BRL 10.68 | +8.87% | BRL 9.74 | BRL 10.68 | BRL 9.71 | 13.45M |
| 2026-06-23 | BRL 9.81 | +0.20% | BRL 9.69 | BRL 9.88 | BRL 9.56 | 6.33M |
| 2026-06-22 | BRL 9.79 | -1.21% | BRL 9.94 | BRL 10.25 | BRL 9.79 | 6.71M |
| 2026-06-19 | BRL 9.91 | +2.06% | BRL 9.70 | BRL 9.97 | BRL 9.54 | 7.91M |
| 2026-06-18 | BRL 9.71 | -3.77% | BRL 10.15 | BRL 10.32 | BRL 9.71 | 11.24M |
| 2026-06-17 | BRL 10.09 | -2.13% | BRL 10.41 | BRL 10.50 | BRL 10.02 | 6.73M |
| 2026-06-16 | BRL 10.31 | -4.54% | BRL 10.69 | BRL 10.74 | BRL 10.21 | 10.42M |
| 2026-06-15 | BRL 10.80 | -1.46% | BRL 11.30 | BRL 11.48 | BRL 10.61 | 10.01M |
| 2026-06-12 | BRL 10.96 | -2.32% | BRL 11.00 | BRL 11.29 | BRL 10.81 | 7.48M |
| 2026-06-11 | BRL 11.22 | +2.37% | BRL 10.98 | BRL 11.27 | BRL 10.61 | 8.57M |
| 2026-06-10 | BRL 10.96 | -2.06% | BRL 11.10 | BRL 11.14 | BRL 10.72 | 7.02M |
| 2026-06-09 | BRL 11.19 | -0.36% | BRL 11.39 | BRL 11.63 | BRL 11.10 | 4.91M |
| 2026-06-08 | BRL 11.23 | -1.23% | BRL 11.32 | BRL 11.39 | BRL 11.05 | 6.33M |
| 2026-06-05 | BRL 11.37 | +3.84% | BRL 10.82 | BRL 11.52 | BRL 10.80 | 10.49M |
| 2026-06-03 | BRL 10.95 | -4.45% | BRL 11.18 | BRL 11.19 | BRL 10.72 | 8.54M |
| 2026-06-02 | BRL 11.46 | +1.15% | BRL 11.40 | BRL 11.59 | BRL 11.30 | 3.31M |
| 2026-06-01 | BRL 11.33 | -2.16% | BRL 11.70 | BRL 11.77 | BRL 11.30 | 4.65M |
| 2026-05-29 | BRL 11.58 | +1.22% | BRL 11.45 | BRL 11.58 | BRL 11.20 | 5.70M |
| 2026-05-28 | BRL 11.44 | +0.53% | BRL 11.48 | BRL 11.64 | BRL 11.21 | 5.69M |
| 2026-05-27 | BRL 11.38 | +0.09% | BRL 11.66 | BRL 11.71 | BRL 11.31 | 5.35M |
| 2026-05-26 | BRL 11.37 | -4.77% | BRL 11.80 | BRL 11.85 | BRL 11.27 | 8.84M |