Início
Investir
Ações
Brasil
BOV
Cia Fiacao Tecidos Cedro Cachoeira (CEDO4)
Cia Fiacao Tecidos Cedro Cachoeira (CEDO4) Histórico

Cia Fiacao Tecidos Cedro Cachoeira (CEDO4)

16,48

0,00

(0,00%)

Fechado 20 Julho 5:55PM

Período	Var	Var %	Abe	Máx.	Mín.	Vol Méd.	VWAP diário
1	-0.33	-1.96311719215	16.81	17	16.48	2900	16.69534483	PR
4	-1.02	-5.82857142857	17.5	18.5	16.48	2373	16.95755618	PR
12	-4.52	-21.5238095238	21	21.98	16.48	1918	18.64355828	PR
26	-4.52	-21.5238095238	21	22.5	16.48	1640	19.45100651	PR
52	-6.51	-28.3166594171	22.99	26.5	16.48	1404	20.72716275	PR
156	11.97	265.410199557	4.51	32	3.04	8705	8.19565196	PR
260	9.46	134.757834758	7.02	32	3.04	11406	7.3885728	PR

Ferramentas de nível profissional para investidores individuais.

Premium

Data	Fechamento	Var	Var %	Abe	Máx.	Mín.	Volume
1752874200	16.48	0	0.00	16.48	16.48	16.48	0
1752787800	16.48	-0.07	-0.42	16.59	16.59	16.48	4700
1752701340	16.55	0	0.00	16.55	16.55	16.55	100
1752615000	16.55	-0.31	-1.84	16.6	16.6	16.55	300
1752528600	16.86	0	0.00	16.86	16.86	16.86	0
1752269400	16.86	0.06	0.36	16.81	17	16.8	6500
1752183000	16.8	-0.7	-4.00	18.5	18.5	16.8	8300
1752096540	17.5	0.5	2.94	17.5	17.5	17.5	400
1752010080	17	-0.5	-2.86	17.55	17.55	17	7000
1751923800	17.5	0	0.00	17.5	17.5	17.5	0
1751664600	17.5	0.29	1.69	17.5	17.5	17.5	4000
1751578140	17.21	0	0.00	17.2	17.21	17.2	100
1751491800	17.21	-0.29	-1.66	17.8	17.85	17.21	2200
1751405400	17.5	0	0.00	17.5	17.5	17.5	0
1751319000	17.5	0	0.00	17.4	17.5	17.21	700
1751059800	17.5	0	0.00	17.5	17.5	17.5	0
1750973400	17.5	0	0.00	17.5	17.5	17.5	200
1750886940	17.5	0	0.00	17.5	17.5	17.5	0
1750800540	17.5	0	0.00	17.5	17.5	17.5	100
1750714140	17.5	0	0.00	17.5	17.5	17.5	700
1750455000	17.5	-0.35	-1.96	17.5	17.5	17.5	300
1750282200	17.85	0.7	4.08	17.24	17.85	17.15	3300
1750195800	17.15	-0.65	-3.65	17.51	17.51	17.15	900
1750109400	17.8	-0.2	-1.11	17.8	17.8	17.8	3700
1749850200	18	-0.8	-4.26	18	18	18	200
1749763800	18.8	0.65	3.58	18.2	18.8	18.2	700
1749677400	18.15	0	0.00	18.15	18.15	18.15	0
1749591000	18.15	0.55	3.12	17.5	18.15	17.5	1600
1749504600	17.6	-0.2	-1.12	17.6	17.6	17.59	700
1749245400	17.8	0.1	0.56	17.8	17.8	17.8	100
1749159000	17.7	0.2	1.14	17.5	17.7	17.5	900
1749072540	17.5	0	0.00	17.8	17.8	17.5	1200
1748986200	17.5	0.18	1.04	17	17.8	17	4900
1748899800	17.32	-0.68	-3.78	17.5	17.88	17.32	1800
1748640600	18	-1.16	-6.05	19.15	19.15	18	3900
1748554140	19.16	-0.34	-1.74	19.16	19.16	19.16	100
1748467800	19.5	0	0.00	19.5	19.5	19.5	0
1748381400	19.5	-0.05	-0.26	19.5	19.5	19.5	200
1748294940	19.55	0.25	1.30	19.55	19.55	19.55	900
1748035800	19.3	0.05	0.26	19.3	19.3	19.3	800
1747949400	19.25	0	0.00	19.25	19.25	19.25	0
1747863000	19.25	0.1	0.52	19.25	19.25	19.25	100
1747776540	19.15	-0.35	-1.79	19.15	19.15	19.15	100
1747690200	19.5	0.29	1.51	19.5	19.5	19.49	700
1747431000	19.21	-0.99	-4.90	20.1	20.1	19.2	3700
1747344540	20.2	-0.8	-3.81	20.74	20.74	20.2	1600
1747258200	21	-0.17	-0.80	21.16	21.16	21	5600
1747171740	21.17	-0.37	-1.72	21.52	21.59	21.17	4800
1747085400	21.54	-0.19	-0.87	21.98	21.98	21	800
1746826200	21.73	0.73	3.48	21	21.73	21	2300
1746739800	21	-0.16	-0.76	21.16	21.16	21	1200
1746653340	21.16	0.16	0.76	21	21.16	20.99	400
1746567000	21	1.07	5.37	20.5	21	20.5	4800
1746480600	19.93	-0.57	-2.78	20.5	20.5	19.93	800
1746221400	20.5	-0.3	-1.44	20.74	20.74	20	1600
1746048600	20.8	-0.79	-3.66	21.96	21.96	20.8	1800
1745962200	21.59	0.59	2.81	21.16	21.59	21.16	1700
1745875800	21	0	0.00	20.99	21	20.99	1000
1745616600	21	0.02	0.10	21	21	21	1000
1745530200	20.98	0	0.00	20.8	20.98	20.8	800
1745443800	20.98	0	0.00	20.98	20.98	20.98	0
1745357400	20.98	0.32	1.55	20.65	20.99	20.65	2000