Skip to main content
C&A Modas S.A. (BVMF:CEAB3)
Brazil flag Brazil · Delayed Price · Currency is BRL
11.80
-0.11 (-0.92%)
At close: Mar 6, 2026

C&A Modas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202611.8112.0711.6211.8011.80-0.92%6,634,900
Mar 5, 202612.0612.2911.6711.9111.91-1.89%9,460,300
Mar 4, 202612.3212.6712.0912.1412.140.41%10,731,300
Mar 3, 202612.4112.4111.6912.0912.09-5.32%15,002,900
Mar 2, 202612.6912.9512.4412.7712.77-1.31%6,561,600
Feb 27, 202613.1213.1812.8112.9412.94-2.49%8,213,500
Feb 26, 202612.8713.5212.8713.2713.273.43%10,325,600
Feb 25, 202612.9513.4512.3312.8312.831.42%19,533,300
Feb 24, 202612.9913.0012.4012.6512.65-1.79%11,382,700
Feb 23, 202613.0613.1212.7512.8812.88-1.53%6,453,200
Feb 20, 202613.1313.1812.5713.0813.08-1.58%10,181,800
Feb 19, 202612.9713.3012.9113.2913.292.47%7,223,900
Feb 18, 202613.0013.1712.8512.9712.970.86%3,824,400
Feb 13, 202612.5112.8612.2212.8612.861.10%7,892,400
Feb 12, 202612.9113.0212.5712.7212.72-1.17%4,966,600
Feb 11, 202612.8113.2212.7612.8712.872.14%10,056,300
Feb 10, 202613.0013.0812.5512.6012.60-3.23%6,843,600
Feb 9, 202613.1213.2012.8013.0213.02-0.15%6,812,600
Feb 6, 202612.9013.3312.6513.0413.043.00%15,928,400
Feb 5, 202612.5513.0412.5312.6612.661.52%8,518,000
Feb 4, 202612.3612.8512.1612.4712.47-0.24%12,032,100
Feb 3, 202612.6713.0912.4312.5012.500.40%14,155,600
Feb 2, 202612.0012.5011.9412.4512.454.36%13,042,700
Jan 30, 202611.9212.3711.7411.9311.93-0.75%9,339,100
Jan 29, 202612.7412.7611.8712.0212.02-3.84%25,652,900
Jan 28, 202611.6812.6711.6512.5012.508.60%19,404,700
Jan 27, 202611.4911.6911.3411.5111.512.22%12,641,300
Jan 26, 202611.4911.5011.1011.2611.26-0.97%8,555,700
Jan 23, 202611.3811.7411.2511.3711.372.43%15,091,400
Jan 22, 202611.0111.5310.8611.1011.101.93%15,489,100
Jan 21, 202610.2710.9810.2410.8910.897.93%21,039,200
Jan 20, 20269.6510.289.5310.0910.094.34%12,852,300
Jan 19, 20269.509.679.449.679.671.68%5,747,300
Jan 16, 20269.9610.029.449.519.51-4.33%13,856,800
Jan 15, 202610.5610.569.949.949.94-5.15%11,628,900
Jan 14, 202610.4010.7310.3710.4810.482.04%7,550,000
Jan 13, 202610.4610.5810.2710.2710.27-2.28%6,108,100
Jan 12, 202610.7510.7710.4310.5110.51-2.59%7,060,900
Jan 9, 202610.7611.0010.6510.7910.791.03%11,276,000
Jan 8, 202610.4610.6910.3510.6810.682.10%9,715,100
Jan 7, 202610.6410.6610.1010.4610.46-2.15%30,591,200
Jan 6, 202610.5810.7610.3110.6910.692.20%21,458,900
Jan 5, 202612.4212.8410.3410.4610.46-15.71%31,666,100
Jan 2, 202612.8312.9112.4112.4112.41-2.74%7,608,600
Dec 30, 202512.5712.9512.5712.7612.762.57%5,842,600
Dec 29, 202512.6212.7112.4312.4412.44-1.97%3,235,900
Dec 26, 202512.6612.8212.5412.6912.69-3.57%2,486,500
Dec 23, 202512.4513.2712.4413.1612.726.39%9,315,300
Dec 22, 202512.8212.8412.3612.3711.95-2.90%5,628,800
Dec 19, 202512.9713.1212.7412.7412.31-1.39%8,847,100
Dec 18, 202512.9512.9812.6812.9212.480.23%5,967,200
Dec 17, 202513.0413.1912.6412.8912.46-2.13%13,170,200
Dec 16, 202513.6213.6313.0513.1712.73-4.91%15,918,000
Dec 15, 202513.7514.2013.6513.8513.382.29%15,494,600
Dec 12, 202513.5913.9313.4113.5413.080.30%11,664,800
Dec 11, 202513.5113.7013.3113.5013.05-0.07%10,661,000
Dec 10, 202514.1614.1613.4613.5113.05-3.98%20,457,400
Dec 9, 202513.9214.2013.3014.0713.60-0.14%18,868,600
Dec 8, 202514.4414.5013.8214.0913.62-1.19%21,011,900
Dec 5, 202515.0015.5814.1014.2613.78-7.88%32,229,600
Dec 4, 202517.1317.4115.4815.4814.96-9.05%73,559,900
Dec 3, 202517.3317.4816.8017.0216.45-1.73%4,807,100
Dec 2, 202517.0717.7617.0217.3216.741.88%5,046,300
Dec 1, 202517.7717.9416.9217.0016.43-4.28%4,945,300
Nov 28, 202518.6618.7417.6517.7617.16-5.03%4,474,800
Nov 27, 202518.4018.7318.4018.7018.071.08%1,618,600
Nov 26, 202518.1718.6518.0818.5017.881.43%4,617,100
Nov 25, 202517.7018.3217.6118.2417.633.64%3,286,900
Nov 24, 202517.0617.7017.0617.6017.012.92%2,481,000
Nov 21, 202516.8317.2816.6117.1016.521.00%2,958,300
Nov 19, 202517.1317.2716.9316.9316.36-1.28%1,945,800
Nov 18, 202516.8317.4116.6617.1516.570.59%1,994,100
Nov 17, 202517.4017.5216.9817.0516.48-2.40%1,969,600
Nov 14, 202516.9617.9516.9517.4716.882.22%2,453,200
Nov 13, 202517.4317.5416.7917.0916.51-2.18%2,757,700
Nov 12, 202517.7818.2017.3617.4716.88-3.27%3,165,200
Nov 11, 202516.9718.2016.9218.0617.457.37%6,131,000
Nov 10, 202516.6916.9716.4116.8216.251.45%4,579,000
Nov 7, 202516.3117.2416.3116.5816.021.16%6,667,100
Nov 6, 202517.3017.4616.3916.3915.84-5.48%5,587,300
Nov 5, 202516.4017.5615.9817.3416.768.51%9,514,800
Nov 4, 202515.7516.1615.7215.9815.440.76%3,508,300
Nov 3, 202516.3016.4515.7615.8615.33-2.40%3,997,300
Oct 31, 202516.6116.7715.9916.2515.70-1.63%4,490,700
Oct 30, 202516.4516.8716.3416.5215.96-0.78%2,651,900
Oct 29, 202516.4116.7216.4016.6516.092.02%3,115,400
Oct 28, 202516.7816.8215.8316.3215.77-3.32%6,955,000
Oct 27, 202516.8617.0816.5816.8816.311.14%1,728,200
Oct 24, 202516.9017.0716.5616.6916.13-0.30%1,934,300
Oct 23, 202516.9017.0616.6716.7416.180.72%2,403,200
Oct 22, 202517.1317.2216.6016.6216.06-2.92%2,493,200
Oct 21, 202517.0517.1916.6817.1216.540.41%2,006,400
Oct 20, 202516.6817.4416.6617.0516.482.77%4,878,200
Oct 17, 202516.1816.8516.1416.5916.031.78%3,932,300
Oct 16, 202516.1616.6716.0716.3015.75-0.18%4,614,200
Oct 15, 202515.6416.6415.6416.3315.783.68%5,712,200
Oct 14, 202515.5115.9115.2815.7515.221.42%2,837,400
Oct 13, 202515.3515.6715.2015.5315.012.58%2,682,800
Oct 10, 202515.3115.4414.8515.1414.63-0.39%4,389,600
Oct 9, 202515.5515.6115.1415.2014.69-1.17%3,735,100