C A Modas SA (CEAB3)

CEAB3
🏛️ Brasilien →
15.12
Letzte Aktualisierung: 2025-10-07
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 6.11 6.27 5.97 6.15 2.8M
2021-12-29 6.28 6.35 6.07 6.07 1.4M
2021-12-28 6.07 6.28 6.03 6.24 2.6M
2021-12-27 5.95 6.16 5.95 6.07 3.6M
2021-12-23 5.94 5.98 5.81 5.95 2.9M
2021-12-22 6.13 6.16 5.92 5.95 3.0M
2021-12-21 6.33 6.37 6.10 6.15 2.0M
2021-12-20 6.23 6.28 6.09 6.22 2.9M
2021-12-17 6.31 6.43 6.08 6.34 2.2M
2021-12-16 6.35 6.72 6.35 6.41 2.5M
2021-12-15 6.20 6.38 6.03 6.31 1.8M
2021-12-14 6.57 6.60 6.11 6.20 2.5M
2021-12-13 6.68 6.80 6.47 6.47 1.5M
2021-12-10 6.80 6.81 6.63 6.69 1.4M
2021-12-09 6.77 6.84 6.54 6.64 1.4M
2021-12-08 6.79 6.98 6.45 6.84 2.3M
2021-12-07 6.73 6.88 6.64 6.70 2.8M
2021-12-06 6.50 6.74 6.35 6.59 3.2M
2021-12-03 6.26 6.55 6.20 6.36 4.5M
2021-12-02 6.50 6.66 6.12 6.28 2.9M
2021-12-01 6.55 6.89 6.28 6.41 3.6M
2021-11-30 6.46 6.50 6.17 6.46 3.1M
2021-11-29 6.65 6.87 6.45 6.50 2.2M
2021-11-26 6.44 6.75 6.27 6.55 3.3M
2021-11-25 6.79 7.03 6.60 6.63 2.6M
2021-11-24 6.89 6.98 6.68 6.75 3.5M
2021-11-23 7.43 7.43 6.82 6.90 4.5M
2021-11-22 7.94 7.96 7.17 7.40 4.2M
2021-11-19 7.25 7.97 7.14 7.89 4.0M
2021-11-18 6.99 7.38 6.92 7.26 3.0M
2021-11-17 7.45 7.61 6.90 7.01 2.7M
2021-11-16 7.78 7.83 7.30 7.40 3.6M
2021-11-12 7.98 8.42 7.65 7.72 5.8M
2021-11-11 7.92 8.11 7.57 7.98 5.0M
2021-11-10 7.50 8.00 7.50 7.83 8.3M
2021-11-09 7.11 7.40 7.08 7.27 1.9M
2021-11-08 7.45 7.45 6.99 7.07 2.8M
2021-11-05 6.98 7.58 6.98 7.43 3.9M
2021-11-04 6.92 7.25 6.81 6.96 4.7M
2021-11-03 6.73 7.16 6.70 6.96 7.1M
2021-11-01 6.13 6.79 6.09 6.71 4.4M
2021-10-29 6.22 6.37 6.05 6.06 2.5M
2021-10-28 6.31 6.45 6.16 6.19 2.2M
2021-10-27 6.13 6.53 6.13 6.37 2.2M
2021-10-26 6.47 6.54 6.11 6.11 1.7M
2021-10-25 6.29 6.59 6.15 6.53 3.9M
2021-10-22 6.48 6.49 5.92 6.15 6.8M
2021-10-21 6.87 6.87 6.43 6.51 2.7M
2021-10-20 7.15 7.20 6.92 6.94 2.2M
2021-10-19 7.37 7.42 7.02 7.12 2.5M
2021-10-18 7.40 7.49 7.12 7.44 2.1M
2021-10-15 7.26 7.43 7.18 7.42 1.3M
2021-10-14 7.47 7.70 7.16 7.22 2.2M
2021-10-13 7.25 7.52 7.18 7.43 1.8M
2021-10-11 7.40 7.41 7.12 7.25 1.7M
2021-10-08 7.14 7.69 7.11 7.34 3.4M
2021-10-07 7.23 7.34 7.06 7.06 1.9M
2021-10-06 7.29 7.29 6.94 7.20 3.0M
2021-10-05 7.52 7.58 7.33 7.36 2.0M
2021-10-04 7.54 7.70 7.41 7.51 2.5M
2021-10-01 7.23 7.70 7.19 7.70 2.0M
2021-09-30 7.55 7.59 7.15 7.21 2.9M
2021-09-29 7.56 7.70 7.34 7.46 1.7M
2021-09-28 7.82 7.83 7.43 7.46 2.6M
2021-09-27 8.18 8.40 7.76 7.90 2.6M
2021-09-24 8.27 8.27 7.96 8.17 1.9M
2021-09-23 8.36 8.52 8.24 8.33 1.7M
2021-09-22 8.41 8.48 8.12 8.35 2.3M
2021-09-21 8.17 8.33 7.87 8.25 2.7M
2021-09-20 7.87 8.10 7.79 8.00 2.5M
2021-09-17 8.60 8.62 8.20 8.20 2.3M
2021-09-16 8.66 8.73 8.51 8.62 1.5M
2021-09-15 8.91 8.94 8.60 8.73 1.6M
2021-09-14 9.19 9.19 8.88 8.93 2.0M
2021-09-13 8.89 9.20 8.77 9.01 1.5M
2021-09-10 8.90 9.05 8.65 8.74 1.9M
2021-09-09 8.60 8.81 8.32 8.68 3.0M
2021-09-08 9.09 9.09 8.45 8.59 3.3M
2021-09-06 8.73 9.16 8.63 9.12 1.4M
2021-09-03 8.69 8.78 8.53 8.75 2.2M
2021-09-02 8.81 8.83 8.61 8.62 2.3M
2021-09-01 8.95 9.02 8.70 8.79 2.1M
2021-08-31 9.12 9.25 8.81 8.89 2.7M
2021-08-30 9.42 9.43 9.11 9.11 2.2M
2021-08-27 9.37 9.60 9.22 9.47 2.4M
2021-08-26 9.74 9.92 9.22 9.26 2.8M
2021-08-25 10.01 10.17 9.54 9.77 3.5M
2021-08-24 9.16 10.07 9.04 10.05 13.8M
2021-08-23 9.48 9.53 9.02 9.02 2.5M
2021-08-20 9.29 9.48 9.18 9.41 1.7M
2021-08-19 9.10 9.53 9.02 9.34 2.3M
2021-08-18 9.08 9.64 8.97 9.34 4.7M
2021-08-17 10.13 10.14 9.06 9.08 6.5M
2021-08-16 10.65 10.65 10.14 10.17 2.8M
2021-08-13 10.81 10.92 10.57 10.71 1.4M
2021-08-12 10.79 10.97 10.58 10.81 1.8M
2021-08-11 11.47 11.47 10.63 10.79 4.6M
2021-08-10 11.43 11.62 11.31 11.39 1.3M
2021-08-09 11.45 11.58 11.27 11.37 1.5M
2021-08-06 11.55 11.62 11.43 11.50 0.9M
2021-08-05 11.74 11.76 11.36 11.53 2.2M
2021-08-04 11.70 11.74 11.47 11.65 1.5M
2021-08-03 11.87 11.90 11.51 11.75 1.8M
2021-08-02 11.96 12.22 11.85 11.90 2.0M
2021-07-30 12.22 12.22 11.78 11.85 2.6M
2021-07-29 12.40 12.40 12.17 12.28 0.7M
2021-07-28 12.55 12.62 12.10 12.36 1.6M
2021-07-27 12.43 12.67 12.21 12.48 1.7M
2021-07-26 12.83 12.89 12.32 12.50 1.3M
2021-07-23 12.68 12.78 12.48 12.75 1.5M
2021-07-22 12.40 12.88 12.40 12.68 2.8M
2021-07-21 12.59 12.73 12.25 12.53 2.1M
2021-07-20 12.63 12.75 12.41 12.53 1.7M
2021-07-19 12.73 12.80 12.50 12.67 1.3M
2021-07-16 13.33 13.39 12.81 12.85 2.9M
2021-07-15 13.41 13.59 13.15 13.16 1.8M
2021-07-14 13.50 13.76 13.39 13.45 2.6M
2021-07-13 13.45 13.71 13.31 13.42 2.0M
2021-07-12 13.64 13.69 13.40 13.49 1.8M
2021-07-08 13.44 13.72 13.28 13.59 1.1M
2021-07-07 13.66 13.80 13.46 13.73 1.2M
2021-07-06 13.85 13.85 13.29 13.65 2.0M
2021-07-05 13.86 13.95 13.62 13.86 1.8M
2021-07-02 14.05 14.32 13.94 14.00 1.1M
2021-07-01 14.40 14.57 13.96 13.96 1.6M
2021-06-30 14.20 14.49 13.96 14.36 1.8M
2021-06-29 14.47 14.51 14.07 14.35 1.0M
2021-06-28 14.50 14.82 14.18 14.55 1.2M
2021-06-25 14.77 14.80 14.00 14.66 1.5M
2021-06-24 14.62 14.87 14.50 14.72 1.3M
2021-06-23 14.82 14.88 14.34 14.59 1.5M
2021-06-22 15.22 15.26 14.64 14.77 2.0M
2021-06-21 15.27 15.58 15.13 15.31 2.3M
2021-06-18 14.62 15.01 14.56 14.99 1.8M
2021-06-17 14.69 14.80 14.41 14.68 1.3M
2021-06-16 14.99 15.01 14.45 14.60 1.4M
2021-06-15 14.69 15.02 14.53 14.69 1.5M
2021-06-14 14.53 14.90 14.51 14.73 1.1M
2021-06-11 14.94 14.94 14.27 14.51 1.0M
2021-06-10 14.80 15.03 14.54 14.86 1.1M
2021-06-09 15.04 15.10 14.60 14.77 1.2M
2021-06-08 14.48 15.06 14.48 14.96 1.5M
2021-06-07 14.77 14.77 14.31 14.44 1.3M
2021-06-04 14.31 14.70 14.06 14.57 1.7M
2021-06-02 14.10 14.40 13.93 14.29 2.2M
2021-06-01 14.12 14.41 13.99 14.07 1.9M
2021-05-31 13.85 14.17 13.77 14.05 0.9M
2021-05-28 13.90 14.33 13.77 13.89 1.5M
2021-05-27 13.81 13.96 13.72 13.85 1.2M
2021-05-26 13.68 13.98 13.66 13.83 1.0M
2021-05-25 13.77 13.91 13.53 13.68 1.3M
2021-05-24 13.79 13.79 13.62 13.77 0.9M
2021-05-21 13.67 13.96 13.56 13.74 1.5M
2021-05-20 13.15 13.74 12.94 13.74 2.2M
2021-05-19 13.20 13.45 12.87 13.11 1.6M
2021-05-18 13.48 13.74 13.29 13.38 1.4M
2021-05-17 12.83 13.49 12.71 13.48 2.2M
2021-05-14 12.24 13.14 12.21 12.85 3.8M
2021-05-13 12.15 12.47 12.11 12.18 1.6M
2021-05-12 12.40 12.48 12.06 12.20 1.4M
2021-05-11 12.63 12.66 12.20 12.47 1.6M
2021-05-10 12.57 12.84 12.28 12.78 2.1M
2021-05-07 12.29 12.53 12.21 12.47 0.9M
2021-05-06 12.40 12.40 12.08 12.27 1.4M
2021-05-05 12.30 12.49 12.15 12.38 0.9M
2021-05-04 12.35 12.46 12.04 12.20 1.4M
2021-05-03 12.36 12.54 12.13 12.36 1.5M
2021-04-30 12.42 12.53 12.02 12.31 1.7M
2021-04-29 12.24 12.65 12.09 12.46 1.6M
2021-04-28 12.33 12.33 11.92 12.22 1.6M
2021-04-27 12.54 12.63 12.13 12.20 1.4M
2021-04-26 12.11 13.15 12.10 12.52 5.4M
2021-04-23 12.16 12.20 11.68 12.03 3.8M
2021-04-22 12.29 12.45 11.91 11.98 4.8M
2021-04-20 13.43 13.55 11.91 12.00 7.1M
2021-04-19 13.82 14.03 13.21 13.35 3.4M
2021-04-16 12.67 14.88 12.52 13.68 14.7M
2021-04-15 12.27 12.85 12.13 12.64 3.6M
2021-04-14 11.83 12.31 11.83 12.24 1.9M
2021-04-13 11.99 12.20 11.83 11.83 1.1M
2021-04-12 11.86 11.98 11.67 11.98 1.3M
2021-04-09 11.76 11.85 11.57 11.83 1.2M
2021-04-08 12.14 12.26 11.80 11.80 1.4M
2021-04-07 12.26 12.33 11.96 12.07 0.9M
2021-04-06 11.87 12.44 11.86 12.31 1.9M
2021-04-05 11.73 12.09 11.69 11.96 1.4M
2021-04-01 11.80 11.88 11.62 11.65 1.8M
2021-03-31 11.52 11.80 11.34 11.78 1.8M
2021-03-30 10.75 11.60 10.69 11.53 2.6M
2021-03-29 10.96 10.98 10.62 10.75 1.2M
2021-03-26 11.44 11.44 10.81 11.00 3.6M
2021-03-25 11.31 11.52 10.89 11.45 1.9M
2021-03-24 11.53 11.57 11.14 11.33 3.1M
2021-03-23 10.88 11.60 10.77 11.52 5.2M
2021-03-22 10.82 11.20 10.77 10.96 1.3M
2021-03-19 10.72 11.02 10.56 10.88 1.6M
2021-03-18 11.12 11.12 10.51 10.65 0.9M
2021-03-17 10.60 11.19 10.49 11.13 1.5M
2021-03-16 11.25 11.29 10.62 10.66 1.5M
2021-03-15 10.94 11.37 10.82 11.18 1.4M
2021-03-12 11.00 11.19 10.72 10.94 2.7M
2021-03-11 10.26 11.18 10.17 11.02 2.9M
2021-03-10 10.17 10.31 9.78 10.24 2.6M
2021-03-09 10.30 10.52 10.00 10.06 1.4M
2021-03-08 11.01 11.16 10.17 10.22 2.5M
2021-03-05 10.47 11.10 10.41 11.01 1.4M
2021-03-04 10.63 11.02 10.37 10.52 1.8M
2021-03-03 10.45 10.71 10.02 10.64 2.3M
2021-03-02 10.82 10.86 10.12 10.56 2.8M
2021-03-01 11.07 11.18 10.67 10.83 1.9M
2021-02-26 11.57 11.62 10.85 11.02 2.8M
2021-02-25 11.53 11.89 11.32 11.52 1.5M
2021-02-24 12.00 12.19 11.45 11.63 1.7M
2021-02-23 11.65 12.00 11.51 11.90 2.0M
2021-02-22 11.30 11.75 10.91 11.60 2.7M
2021-02-19 11.85 11.88 11.31 11.47 2.3M
2021-02-18 11.85 12.05 11.73 11.85 1.3M
2021-02-17 11.65 11.91 11.58 11.80 1.3M
2021-02-12 11.70 11.98 11.57 11.81 1.3M
2021-02-11 11.80 11.99 11.68 11.75 1.7M
2021-02-10 11.84 11.90 11.56 11.80 1.7M
2021-02-09 11.98 12.00 11.77 11.83 1.3M
2021-02-08 12.30 12.37 11.91 12.02 1.8M
2021-02-05 12.43 12.65 12.27 12.30 1.1M
2021-02-04 12.40 12.77 12.32 12.36 1.6M
2021-02-03 12.48 12.57 12.17 12.38 1.7M
2021-02-02 12.66 12.89 12.41 12.47 2.7M
2021-02-01 12.58 12.87 12.39 12.65 1.9M
2021-01-29 12.97 13.07 12.21 12.50 4.5M
2021-01-28 12.52 13.35 12.45 13.09 4.3M
2021-01-27 12.32 12.59 12.05 12.52 2.2M
2021-01-26 12.04 12.77 11.93 12.33 3.7M
2021-01-22 12.10 12.21 11.81 12.01 3.1M
2021-01-21 12.44 12.55 12.00 12.42 2.3M
2021-01-20 12.40 12.65 12.08 12.45 2.7M
2021-01-19 12.39 12.60 11.85 12.38 3.2M
2021-01-18 12.44 12.49 12.05 12.32 2.5M
2021-01-15 12.17 12.38 11.93 12.38 2.3M
2021-01-14 11.90 12.43 11.82 12.20 3.2M
2021-01-13 11.86 11.98 11.65 11.90 2.2M
2021-01-12 11.98 12.04 11.62 11.87 1.2M
2021-01-11 12.05 12.15 11.82 11.95 0.9M
2021-01-08 11.44 12.24 11.43 12.24 1.9M
2021-01-07 12.14 12.19 11.39 11.39 2.9M
2021-01-06 12.31 12.40 11.91 12.10 1.3M
2021-01-05 12.80 12.80 12.18 12.29 2.2M
2021-01-04 12.98 12.98 12.46 12.79 1.0M