Skip to main content
C&A Modas S.A. (BVMF:CEAB3)
Brazil flag Brazil · Delayed Price · Currency is BRL
14.26
-1.22 (-7.88%)
At close: Dec 5, 2025

C&A Modas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202517.1317.4115.4815.4815.48-9.05%73,559,900
Dec 3, 202517.3317.4816.8017.0217.02-1.73%4,807,100
Dec 2, 202517.0717.7617.0217.3217.321.88%5,046,300
Dec 1, 202517.7717.9416.9217.0017.00-4.28%4,945,300
Nov 28, 202518.6618.7417.6517.7617.76-5.03%4,474,800
Nov 27, 202518.4018.7318.4018.7018.701.08%1,618,600
Nov 26, 202518.1718.6518.0818.5018.501.43%4,617,100
Nov 25, 202517.7018.3217.6118.2418.243.64%3,286,900
Nov 24, 202517.0617.7017.0617.6017.602.92%2,481,000
Nov 21, 202516.8317.2816.6117.1017.101.00%2,958,300
Nov 19, 202517.1317.2716.9316.9316.93-1.28%1,945,800
Nov 18, 202516.8317.4116.6617.1517.150.59%1,994,100
Nov 17, 202517.4017.5216.9817.0517.05-2.40%1,969,600
Nov 14, 202516.9617.9516.9517.4717.472.22%2,453,200
Nov 13, 202517.4317.5416.7917.0917.09-2.18%2,757,700
Nov 12, 202517.7818.2017.3617.4717.47-3.27%3,165,200
Nov 11, 202516.9718.2016.9218.0618.067.37%6,131,000
Nov 10, 202516.6916.9716.4116.8216.821.45%4,579,000
Nov 7, 202516.3117.2416.3116.5816.581.16%6,667,100
Nov 6, 202517.3017.4616.3916.3916.39-5.48%5,587,300
Nov 5, 202516.4017.5615.9817.3417.348.51%9,514,800
Nov 4, 202515.7516.1615.7215.9815.980.76%3,508,300
Nov 3, 202516.3016.4515.7615.8615.86-2.40%3,997,300
Oct 31, 202516.6116.7715.9916.2516.25-1.63%4,490,700
Oct 30, 202516.4516.8716.3416.5216.52-0.78%2,651,900
Oct 29, 202516.4116.7216.4016.6516.652.02%3,115,400
Oct 28, 202516.7816.8215.8316.3216.32-3.32%6,955,000
Oct 27, 202516.8617.0816.5816.8816.881.14%1,728,200
Oct 24, 202516.9017.0716.5616.6916.69-0.30%1,934,300
Oct 23, 202516.9017.0616.6716.7416.740.72%2,403,200
Oct 22, 202517.1317.2216.6016.6216.62-2.92%2,493,200
Oct 21, 202517.0517.1916.6817.1217.120.41%2,006,400
Oct 20, 202516.6817.4416.6617.0517.052.77%4,878,200
Oct 17, 202516.1816.8516.1416.5916.591.78%3,932,300
Oct 16, 202516.1616.6716.0716.3016.30-0.18%4,614,200
Oct 15, 202515.6416.6415.6416.3316.333.68%5,712,200
Oct 14, 202515.5115.9115.2815.7515.751.42%2,837,400
Oct 13, 202515.3515.6715.2015.5315.532.58%2,682,800
Oct 10, 202515.3115.4414.8515.1415.14-0.39%4,389,600
Oct 9, 202515.5515.6115.1415.2015.20-1.17%3,735,100
Oct 8, 202515.2415.5015.0215.3815.381.72%3,970,100
Oct 7, 202515.2015.2614.7215.1215.12-1.95%6,299,200
Oct 6, 202515.7715.8715.2415.4215.42-2.65%3,443,500
Oct 3, 202515.7415.9315.4615.8415.840.25%2,524,900
Oct 2, 202516.2516.6815.6615.8015.80-3.07%4,142,700
Oct 1, 202516.5016.5215.9216.3016.30-0.55%2,293,700
Sep 30, 202517.0117.0216.2516.3916.39-2.61%3,137,300
Sep 29, 202517.4017.5316.8316.8316.83-1.12%2,003,300
Sep 26, 202517.1017.3716.9317.0217.020.12%2,289,400
Sep 25, 202517.4017.4416.8617.0017.00-2.86%3,168,000