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 5, 202515.0015.5814.1014.2614.26-7.88%32,229,600
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
Sep 24, 202517.4917.8217.3617.5017.50-0.28%2,093,600
Sep 23, 202517.3717.7417.3617.5517.551.50%2,642,900
Sep 22, 202517.6617.6617.1417.2917.29-2.65%2,473,100
Sep 19, 202517.7017.8817.5217.7617.760.85%8,367,300
Sep 18, 202517.9018.0517.6017.6117.61-1.95%1,939,600
Sep 17, 202518.3818.8217.9217.9617.96-2.44%4,681,600
Sep 16, 202517.8618.5617.7818.4118.413.60%4,763,200
Sep 15, 202517.9018.1417.6217.7717.771.02%2,920,600
Sep 12, 202517.7218.0317.4117.5917.59-1.79%3,255,100
Sep 11, 202517.5418.2717.5017.9117.912.52%4,105,500
Sep 10, 202516.7917.6516.7217.4717.474.80%4,356,900
Sep 9, 202517.3117.5316.6416.6716.67-2.57%4,236,000
Sep 8, 202517.3717.3916.7317.1117.11-0.81%2,650,700
Sep 5, 202517.4117.9217.0617.2517.250.06%3,536,300
Sep 4, 202517.0417.2416.8517.2417.241.41%2,832,700
Sep 3, 202516.7817.1616.5417.0017.002.04%3,436,600
Sep 2, 202517.0717.1416.5716.6616.66-3.70%5,308,800
Sep 1, 202517.0517.4316.8317.3017.302.98%3,269,500
Aug 29, 202517.1117.3316.8016.8016.80-0.30%8,323,400
Aug 28, 202516.7617.2716.7016.8516.851.81%3,734,100
Aug 27, 202516.7416.8216.3616.5516.55-0.36%2,837,700
Aug 26, 202516.6316.9016.4316.6116.61-0.42%5,866,800
Aug 25, 202516.5217.0416.2616.6816.682.08%4,227,000
Aug 22, 202515.8716.8615.7516.3416.344.08%5,411,800
Aug 21, 202515.6016.0415.2915.7015.700.96%4,497,700
Aug 20, 202515.6615.9815.3915.5515.550.45%3,149,300
Aug 19, 202515.7115.7515.2215.4815.48-2.70%3,195,100
Aug 18, 202515.0016.1615.0015.9115.916.42%5,443,300
Aug 15, 202515.1515.4514.8814.9514.95-0.99%3,730,700
Aug 14, 202515.6015.6515.0815.1015.10-3.70%3,474,400
Aug 13, 202515.9516.1014.9915.6815.68-2.18%6,835,500
Aug 12, 202517.0117.0515.8016.0316.03-2.79%4,569,000
Aug 11, 202516.3716.9116.3716.4916.49-1,770,300
Aug 8, 202517.1517.4016.3616.4916.49-3.40%4,570,900
Aug 7, 202518.2518.4217.0717.0717.07-8.37%9,074,800
Aug 6, 202517.6018.7817.3718.6318.637.01%5,103,000
Aug 5, 202517.4917.5917.0817.4117.41-0.11%2,017,200
Aug 4, 202517.3517.7216.9517.4317.432.11%2,362,900
Aug 1, 202516.9517.3416.8217.0717.073.64%2,319,400
Jul 31, 202516.2616.8016.0216.4716.47-0.84%2,926,700
Jul 30, 202515.9216.8315.7116.6116.613.17%2,298,500
Jul 29, 202515.7616.3015.5516.1016.104.41%4,044,700
Jul 28, 202516.0116.3215.1015.4215.42-3.38%2,845,700
Jul 25, 202516.7616.9615.8115.9615.96-4.77%2,191,200
Jul 24, 202517.0317.1916.5616.7616.76-2.95%2,320,100
Jul 23, 202516.5917.4316.5917.2717.274.10%2,486,700
Jul 22, 202516.8117.3216.5916.5916.59-1.13%2,978,500
Jul 21, 202516.6517.0116.6116.7816.781.51%1,929,100
Jul 18, 202516.7216.9816.5316.5316.53-2.36%2,342,800