C&A Modas S.A. (BVMF:CEAB3)
Brazil
· Delayed Price · Currency is BRL 11.35
+0.15 (1.34%)
Apr 28, 2026, 5:07 PM GMT-3
C&A Modas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.10 | 11.35 | 10.91 | 11.35 | 11.35 | 1.34% | 5,994,600 |
| Apr 27, 2026 | 11.59 | 11.66 | 11.12 | 11.20 | 11.20 | -3.03% | 8,487,200 |
| Apr 24, 2026 | 11.78 | 11.81 | 11.41 | 11.55 | 11.55 | -1.62% | 8,608,100 |
| Apr 23, 2026 | 12.46 | 12.52 | 11.70 | 11.74 | 11.74 | -5.85% | 9,776,900 |
| Apr 22, 2026 | 12.97 | 12.97 | 12.39 | 12.47 | 12.47 | -3.93% | 5,143,800 |
| Apr 20, 2026 | 13.25 | 13.26 | 12.88 | 12.98 | 12.98 | -2.19% | 5,091,600 |
| Apr 17, 2026 | 13.47 | 13.80 | 13.27 | 13.27 | 13.27 | 1.69% | 8,565,700 |
| Apr 16, 2026 | 13.28 | 13.50 | 12.97 | 13.05 | 13.05 | -1.14% | 4,665,400 |
| Apr 15, 2026 | 13.08 | 13.25 | 12.70 | 13.20 | 13.20 | -0.08% | 8,250,700 |
| Apr 14, 2026 | 13.49 | 13.74 | 13.00 | 13.21 | 13.21 | -2.08% | 6,842,600 |
| Apr 13, 2026 | 13.35 | 13.70 | 13.11 | 13.49 | 13.49 | -0.81% | 9,022,200 |
| Apr 10, 2026 | 13.42 | 13.83 | 13.22 | 13.60 | 13.60 | 2.33% | 20,822,900 |
| Apr 9, 2026 | 12.68 | 13.39 | 12.56 | 13.29 | 13.29 | 5.06% | 9,113,900 |
| Apr 8, 2026 | 12.70 | 12.88 | 12.50 | 12.65 | 12.65 | 7.02% | 9,717,300 |
| Apr 7, 2026 | 11.91 | 11.98 | 11.46 | 11.82 | 11.82 | -1.17% | 9,536,900 |
| Apr 6, 2026 | 12.14 | 12.22 | 11.73 | 11.96 | 11.96 | -0.66% | 4,950,800 |
| Apr 2, 2026 | 11.79 | 12.56 | 11.55 | 12.04 | 12.04 | -1.39% | 10,183,500 |
| Apr 1, 2026 | 12.20 | 12.47 | 11.94 | 12.21 | 12.21 | 0.91% | 10,843,700 |
| Mar 31, 2026 | 11.78 | 12.18 | 11.66 | 12.10 | 12.10 | 5.40% | 7,446,700 |
| Mar 30, 2026 | 12.28 | 12.28 | 11.39 | 11.48 | 11.48 | -4.33% | 11,346,600 |
| Mar 27, 2026 | 12.15 | 12.42 | 11.66 | 12.00 | 12.00 | -1.48% | 8,844,400 |
| Mar 26, 2026 | 12.14 | 12.43 | 12.03 | 12.18 | 12.18 | -1.85% | 5,750,100 |
| Mar 25, 2026 | 12.25 | 12.63 | 12.12 | 12.41 | 12.41 | 3.94% | 8,859,900 |
| Mar 24, 2026 | 11.76 | 12.08 | 11.52 | 11.94 | 11.94 | 0.34% | 4,740,400 |
| Mar 23, 2026 | 11.56 | 12.00 | 11.49 | 11.90 | 11.90 | 5.97% | 6,284,000 |
| Mar 20, 2026 | 11.27 | 11.33 | 11.00 | 11.23 | 11.23 | -0.88% | 6,366,400 |
| Mar 19, 2026 | 10.97 | 11.59 | 10.75 | 11.33 | 11.33 | 0.35% | 8,337,900 |
| Mar 18, 2026 | 11.46 | 11.69 | 11.25 | 11.29 | 11.29 | -2.76% | 6,697,700 |
| Mar 17, 2026 | 11.53 | 11.86 | 11.43 | 11.61 | 11.61 | 0.87% | 8,042,100 |
| Mar 16, 2026 | 11.51 | 11.72 | 11.20 | 11.51 | 11.51 | 3.51% | 8,019,000 |
| Mar 13, 2026 | 11.48 | 11.68 | 10.96 | 11.12 | 11.12 | -1.85% | 14,210,200 |
| Mar 12, 2026 | 11.88 | 11.92 | 11.32 | 11.33 | 11.33 | -6.44% | 7,366,400 |
| Mar 11, 2026 | 11.86 | 12.26 | 11.70 | 12.11 | 12.11 | 0.75% | 6,721,700 |
| Mar 10, 2026 | 11.52 | 12.41 | 11.27 | 12.02 | 12.02 | 5.90% | 15,375,300 |
| Mar 9, 2026 | 11.66 | 11.80 | 11.14 | 11.35 | 11.35 | -3.81% | 10,869,300 |
| Mar 6, 2026 | 11.81 | 12.07 | 11.62 | 11.80 | 11.80 | -0.92% | 6,634,900 |
| Mar 5, 2026 | 12.06 | 12.29 | 11.67 | 11.91 | 11.91 | -1.89% | 9,460,300 |
| Mar 4, 2026 | 12.32 | 12.67 | 12.09 | 12.14 | 12.14 | 0.41% | 10,731,300 |
| Mar 3, 2026 | 12.41 | 12.41 | 11.69 | 12.09 | 12.09 | -5.32% | 15,002,900 |
| Mar 2, 2026 | 12.69 | 12.95 | 12.44 | 12.77 | 12.77 | -1.31% | 6,561,600 |
| Feb 27, 2026 | 13.12 | 13.18 | 12.81 | 12.94 | 12.94 | -2.49% | 8,213,500 |
| Feb 26, 2026 | 12.87 | 13.52 | 12.87 | 13.27 | 13.27 | 3.43% | 10,325,600 |
| Feb 25, 2026 | 12.95 | 13.45 | 12.33 | 12.83 | 12.83 | 1.42% | 19,533,300 |
| Feb 24, 2026 | 12.99 | 13.00 | 12.40 | 12.65 | 12.65 | -1.79% | 11,382,700 |
| Feb 23, 2026 | 13.06 | 13.12 | 12.75 | 12.88 | 12.88 | -1.53% | 6,453,200 |
| Feb 20, 2026 | 13.13 | 13.18 | 12.57 | 13.08 | 13.08 | -1.58% | 10,181,800 |
| Feb 19, 2026 | 12.97 | 13.30 | 12.91 | 13.29 | 13.29 | 2.47% | 7,223,900 |
| Feb 18, 2026 | 13.00 | 13.17 | 12.85 | 12.97 | 12.97 | 0.86% | 3,824,400 |
| Feb 13, 2026 | 12.51 | 12.86 | 12.22 | 12.86 | 12.86 | 1.10% | 7,892,400 |
| Feb 12, 2026 | 12.91 | 13.02 | 12.57 | 12.72 | 12.72 | -1.17% | 4,966,600 |
| Feb 11, 2026 | 12.81 | 13.22 | 12.76 | 12.87 | 12.87 | 2.14% | 10,056,300 |
| Feb 10, 2026 | 13.00 | 13.08 | 12.55 | 12.60 | 12.60 | -3.23% | 6,843,600 |
| Feb 9, 2026 | 13.12 | 13.20 | 12.80 | 13.02 | 13.02 | -0.15% | 6,812,600 |
| Feb 6, 2026 | 12.90 | 13.33 | 12.65 | 13.04 | 13.04 | 3.00% | 15,928,400 |
| Feb 5, 2026 | 12.55 | 13.04 | 12.53 | 12.66 | 12.66 | 1.52% | 8,518,000 |
| Feb 4, 2026 | 12.36 | 12.85 | 12.16 | 12.47 | 12.47 | -0.24% | 12,032,100 |
| Feb 3, 2026 | 12.67 | 13.09 | 12.43 | 12.50 | 12.50 | 0.40% | 14,155,600 |
| Feb 2, 2026 | 12.00 | 12.50 | 11.94 | 12.45 | 12.45 | 4.36% | 13,042,700 |
| Jan 30, 2026 | 11.92 | 12.37 | 11.74 | 11.93 | 11.93 | -0.75% | 9,339,100 |
| Jan 29, 2026 | 12.74 | 12.76 | 11.87 | 12.02 | 12.02 | -3.84% | 25,652,900 |
| Jan 28, 2026 | 11.68 | 12.67 | 11.65 | 12.50 | 12.50 | 8.60% | 19,404,700 |
| Jan 27, 2026 | 11.49 | 11.69 | 11.34 | 11.51 | 11.51 | 2.22% | 12,641,300 |
| Jan 26, 2026 | 11.49 | 11.50 | 11.10 | 11.26 | 11.26 | -0.97% | 8,555,700 |
| Jan 23, 2026 | 11.38 | 11.74 | 11.25 | 11.37 | 11.37 | 2.43% | 15,091,400 |
| Jan 22, 2026 | 11.01 | 11.53 | 10.86 | 11.10 | 11.10 | 1.93% | 15,489,100 |
| Jan 21, 2026 | 10.27 | 10.98 | 10.24 | 10.89 | 10.89 | 7.93% | 21,039,200 |
| Jan 20, 2026 | 9.65 | 10.28 | 9.53 | 10.09 | 10.09 | 4.34% | 12,852,300 |
| Jan 19, 2026 | 9.50 | 9.67 | 9.44 | 9.67 | 9.67 | 1.68% | 5,747,300 |
| Jan 16, 2026 | 9.96 | 10.02 | 9.44 | 9.51 | 9.51 | -4.33% | 13,856,800 |
| Jan 15, 2026 | 10.56 | 10.56 | 9.94 | 9.94 | 9.94 | -5.15% | 11,628,900 |
| Jan 14, 2026 | 10.40 | 10.73 | 10.37 | 10.48 | 10.48 | 2.04% | 7,550,000 |
| Jan 13, 2026 | 10.46 | 10.58 | 10.27 | 10.27 | 10.27 | -2.28% | 6,108,100 |
| Jan 12, 2026 | 10.75 | 10.77 | 10.43 | 10.51 | 10.51 | -2.59% | 7,060,900 |
| Jan 9, 2026 | 10.76 | 11.00 | 10.65 | 10.79 | 10.79 | 1.03% | 11,276,000 |
| Jan 8, 2026 | 10.46 | 10.69 | 10.35 | 10.68 | 10.68 | 2.10% | 9,715,100 |
| Jan 7, 2026 | 10.64 | 10.66 | 10.10 | 10.46 | 10.46 | -2.15% | 30,591,200 |
| Jan 6, 2026 | 10.58 | 10.76 | 10.31 | 10.69 | 10.69 | 2.20% | 21,458,900 |
| Jan 5, 2026 | 12.42 | 12.84 | 10.34 | 10.46 | 10.46 | -15.71% | 31,666,100 |
| Jan 2, 2026 | 12.83 | 12.91 | 12.41 | 12.41 | 12.41 | -2.74% | 7,608,600 |
| Dec 30, 2025 | 12.57 | 12.95 | 12.57 | 12.76 | 12.76 | 2.57% | 5,842,600 |
| Dec 29, 2025 | 12.62 | 12.71 | 12.43 | 12.44 | 12.44 | -1.97% | 3,235,900 |
| Dec 26, 2025 | 12.66 | 12.82 | 12.54 | 12.69 | 12.69 | -3.57% | 2,486,500 |
| Dec 23, 2025 | 12.45 | 13.27 | 12.44 | 13.16 | 12.72 | 6.39% | 9,315,300 |
| Dec 22, 2025 | 12.82 | 12.84 | 12.36 | 12.37 | 11.95 | -2.90% | 5,628,800 |
| Dec 19, 2025 | 12.97 | 13.12 | 12.74 | 12.74 | 12.31 | -1.39% | 8,847,100 |
| Dec 18, 2025 | 12.95 | 12.98 | 12.68 | 12.92 | 12.48 | 0.23% | 5,967,200 |
| Dec 17, 2025 | 13.04 | 13.19 | 12.64 | 12.89 | 12.46 | -2.13% | 13,170,200 |
| Dec 16, 2025 | 13.62 | 13.63 | 13.05 | 13.17 | 12.73 | -4.91% | 15,918,000 |
| Dec 15, 2025 | 13.75 | 14.20 | 13.65 | 13.85 | 13.38 | 2.29% | 15,494,600 |
| Dec 12, 2025 | 13.59 | 13.93 | 13.41 | 13.54 | 13.08 | 0.30% | 11,664,800 |
| Dec 11, 2025 | 13.51 | 13.70 | 13.31 | 13.50 | 13.05 | -0.07% | 10,661,000 |
| Dec 10, 2025 | 14.16 | 14.16 | 13.46 | 13.51 | 13.05 | -3.98% | 20,457,400 |
| Dec 9, 2025 | 13.92 | 14.20 | 13.30 | 14.07 | 13.60 | -0.14% | 18,868,600 |
| Dec 8, 2025 | 14.44 | 14.50 | 13.82 | 14.09 | 13.62 | -1.19% | 21,011,900 |
| Dec 5, 2025 | 15.00 | 15.58 | 14.10 | 14.26 | 13.78 | -7.88% | 32,229,600 |
| Dec 4, 2025 | 17.13 | 17.41 | 15.48 | 15.48 | 14.96 | -9.05% | 73,559,900 |
| Dec 3, 2025 | 17.33 | 17.48 | 16.80 | 17.02 | 16.45 | -1.73% | 4,807,100 |
| Dec 2, 2025 | 17.07 | 17.76 | 17.02 | 17.32 | 16.74 | 1.88% | 5,046,300 |
| Dec 1, 2025 | 17.77 | 17.94 | 16.92 | 17.00 | 16.43 | -4.28% | 4,945,300 |
| Nov 28, 2025 | 18.66 | 18.74 | 17.65 | 17.76 | 17.16 | -5.03% | 4,474,800 |