Companhia de Fiacao e Tecidos Cedro Cachoeira Pref

CEDO4
🏛️ 巴西 →
13.00
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
14:00 12.20 12.20 12.20 12.20 0.1K
15:20 12.21 12.21 12.21 12.21 0.7K
16:55 12.21 12.21 12.21 12.21 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 12.21 13.00 12.21 13.00 0.0M
2025-09-26 12.20 12.21 12.20 12.21 0.0M
2025-09-25 11.70 11.70 11.70 11.70 0.0M
2025-09-24 11.50 11.74 11.50 11.74 0.0M
2025-09-19 11.50 11.65 11.50 11.60 0.0M
2025-09-17 11.70 11.96 11.50 11.96 0.0M
2025-09-16 11.68 11.68 11.68 11.68 0.0M
2025-09-15 11.27 11.27 11.27 11.27 0.0M
2025-09-12 11.40 11.50 11.40 11.50 0.0M
2025-09-11 11.39 11.40 11.39 11.40 0.0M
2025-09-10 11.49 11.50 11.05 11.05 0.0M
2025-09-09 11.27 11.27 11.27 11.27 0.0M
2025-09-08 11.10 11.60 11.05 11.60 0.0M
2025-09-05 11.52 11.52 11.00 11.27 0.0M
2025-09-04 11.70 12.00 11.70 11.70 0.0M
2025-08-28 11.70 11.70 11.70 11.70 0.0M
2025-08-27 11.50 11.50 11.27 11.50 0.0M
2025-08-26 11.70 11.70 11.70 11.70 0.0M
2025-08-25 11.80 11.80 11.80 11.80 0.0M
2025-08-22 11.50 11.50 11.50 11.50 0.0M
2025-08-21 11.11 11.50 11.11 11.50 0.0M
2025-08-20 12.01 12.01 11.20 11.20 0.0M
2025-08-19 12.75 12.75 12.75 12.75 0.0M
2025-08-15 13.90 13.90 12.99 13.00 0.0M
2025-08-14 15.00 15.00 14.00 14.00 0.0M
2025-08-13 16.81 16.81 15.52 15.52 0.0M
2025-08-08 17.40 17.40 17.40 17.40 0.0M
2025-08-07 17.00 17.00 17.00 17.00 0.0M
2025-08-06 17.00 17.00 17.00 17.00 0.0M
2025-08-05 17.15 18.00 17.15 18.00 0.0M
2025-08-04 17.15 17.15 17.15 17.15 0.0M
2025-08-01 16.81 16.81 16.81 16.81 0.0M
2025-07-31 16.87 17.15 16.80 17.15 0.0M
2025-07-30 16.95 16.95 16.95 16.95 0.0M
2025-07-28 16.80 16.95 16.80 16.95 0.0M
2025-07-23 16.33 16.33 16.33 16.33 0.0M
2025-07-17 16.59 16.59 16.48 16.48 0.0M
2025-07-15 16.60 16.60 16.55 16.55 0.0M
2025-07-11 16.81 17.00 16.80 16.86 0.0M
2025-07-10 18.50 18.50 16.80 16.80 0.0M
2025-07-09 17.50 17.50 17.50 17.50 0.0M
2025-07-08 17.55 17.55 17.00 17.00 0.0M
2025-07-04 17.50 17.50 17.50 17.50 0.0M
2025-07-03 17.20 17.20 17.20 17.20 0.0M
2025-07-02 17.80 17.85 17.21 17.21 0.0M
2025-06-30 17.40 17.50 17.21 17.50 0.0M
2025-06-26 17.50 17.50 17.50 17.50 0.0M
2025-06-24 17.50 17.50 17.50 17.50 0.0M
2025-06-23 17.50 17.50 17.50 17.50 0.0M
2025-06-20 17.50 17.50 17.50 17.50 0.0M
2025-06-18 17.24 17.85 17.15 17.85 0.0M
2025-06-17 17.51 17.51 17.15 17.15 0.0M
2025-06-16 17.80 17.80 17.80 17.80 0.0M
2025-06-13 18.00 18.00 18.00 18.00 0.0M
2025-06-12 18.20 18.80 18.20 18.80 0.0M
2025-06-10 17.50 18.15 17.50 18.15 0.0M
2025-06-09 17.60 17.60 17.59 17.60 0.0M
2025-06-06 17.80 17.80 17.80 17.80 0.0M
2025-06-05 17.50 17.70 17.50 17.70 0.0M
2025-06-04 17.80 17.80 17.50 17.50 0.0M
2025-06-03 17.00 17.80 17.00 17.50 0.0M
2025-06-02 17.50 17.88 17.32 17.32 0.0M
2025-05-30 19.15 19.15 18.00 18.00 0.0M
2025-05-27 19.50 19.50 19.50 19.50 0.0M
2025-05-26 19.55 19.55 19.55 19.55 0.0M
2025-05-23 19.30 19.30 19.30 19.30 0.0M
2025-05-21 19.25 19.25 19.25 19.25 0.0M
2025-05-20 19.15 19.15 19.15 19.15 0.0M
2025-05-19 19.50 19.50 19.49 19.50 0.0M
2025-05-16 20.10 20.10 19.20 19.21 0.0M
2025-05-15 20.74 20.74 20.20 20.20 0.0M
2025-05-14 21.16 21.16 21.00 21.00 0.0M
2025-05-13 21.52 21.59 21.17 21.17 0.0M
2025-05-12 21.98 21.98 21.00 21.54 0.0M
2025-05-09 21.00 21.73 21.00 21.73 0.0M
2025-05-08 21.16 21.16 21.00 21.00 0.0M
2025-05-07 21.00 21.16 20.99 21.16 0.0M
2025-05-06 20.50 21.00 20.50 21.00 0.0M
2025-05-05 20.50 20.50 19.93 19.93 0.0M
2025-05-02 20.74 20.74 20.00 20.50 0.0M
2025-04-30 21.96 21.96 20.80 20.80 0.0M
2025-04-29 21.16 21.59 21.16 21.59 0.0M
2025-04-28 20.99 21.00 20.99 21.00 0.0M
2025-04-24 20.80 20.98 20.80 20.98 0.0M
2025-04-22 20.65 20.99 20.65 20.98 0.0M
2025-04-17 20.66 20.66 20.66 20.66 0.0M
2025-04-16 20.20 20.20 20.20 20.20 0.0M
2025-04-15 20.74 20.74 20.00 20.21 0.0M
2025-04-14 21.00 21.58 21.00 21.00 0.0M
2025-04-11 21.05 21.05 20.74 20.74 0.0M
2025-04-10 21.68 21.68 21.68 21.68 0.0M
2025-04-09 20.65 21.16 20.64 21.16 0.0M
2025-04-08 21.00 21.00 21.00 21.00 0.0M
2025-04-07 21.00 21.00 21.00 21.00 0.0M
2025-04-04 21.00 21.00 21.00 21.00 0.0M
2025-04-02 21.00 22.00 20.01 20.64 0.0M
2025-04-01 22.10 22.10 20.30 21.66 0.0M
2025-03-31 22.49 22.50 21.07 21.84 0.0M
2025-03-28 21.52 22.50 21.52 22.47 0.0M
2025-03-27 21.36 21.36 21.36 21.36 0.0M
2025-03-21 21.00 21.00 21.00 21.00 0.0M
2025-03-19 20.98 20.98 20.98 20.98 0.0M
2025-03-18 20.98 20.98 20.90 20.98 0.0M
2025-03-17 20.00 20.99 20.00 20.99 0.0M
2025-03-14 20.23 20.30 20.23 20.30 0.0M
2025-03-13 19.73 20.23 19.73 20.23 0.0M
2025-03-12 19.75 19.75 19.73 19.73 0.0M
2025-03-11 20.00 20.00 20.00 20.00 0.0M
2025-03-10 20.23 20.23 19.80 19.80 0.0M
2025-03-07 20.74 20.74 20.74 20.74 0.0M
2025-03-05 20.23 20.23 20.23 20.23 0.0M
2025-02-28 19.90 20.23 19.90 20.23 0.0M
2025-02-27 19.73 19.74 19.73 19.73 0.0M
2025-02-26 20.23 20.23 19.73 19.73 0.0M
2025-02-25 20.74 20.74 20.74 20.74 0.0M
2025-02-21 20.00 20.00 20.00 20.00 0.0M
2025-02-19 20.00 20.01 20.00 20.00 0.0M
2025-02-18 20.00 20.33 20.00 20.33 0.0M
2025-02-17 20.00 20.00 19.35 19.35 0.0M
2025-02-14 19.60 19.60 19.60 19.60 0.0M
2025-02-13 20.00 20.00 20.00 20.00 0.0M
2025-02-12 20.00 20.00 20.00 20.00 0.0M
2025-02-11 20.00 20.00 20.00 20.00 0.0M
2025-02-06 20.03 20.03 20.03 20.03 0.0M
2025-02-05 20.19 20.33 20.19 20.33 0.0M
2025-02-04 19.73 19.73 19.32 19.32 0.0M
2025-02-03 20.00 20.00 19.73 19.73 0.0M
2025-01-31 20.33 20.33 20.33 20.33 0.0M
2025-01-29 20.35 20.35 20.32 20.33 0.0M
2025-01-27 20.85 20.85 20.85 20.85 0.0M
2025-01-23 21.80 21.80 19.51 19.51 0.0M
2025-01-22 20.41 20.41 20.41 20.41 0.0M
2025-01-21 19.98 19.98 19.98 19.98 0.0M
2025-01-20 21.00 21.00 20.95 20.95 0.0M
2025-01-17 21.00 21.00 21.00 21.00 0.0M
2025-01-16 20.95 20.95 20.95 20.95 0.0M
2025-01-15 22.00 22.00 22.00 22.00 0.0M
2025-01-13 22.01 22.01 21.59 21.59 0.0M
2025-01-08 22.50 22.60 22.00 22.60 0.0M
2025-01-07 22.00 22.00 22.00 22.00 0.0M
2025-01-03 21.60 22.00 21.60 22.00 0.0M