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
2022-12-29 2.23 2.33 2.16 2.19 3.7M
2022-12-28 2.06 2.24 2.04 2.24 4.6M
2022-12-27 2.10 2.15 2.02 2.06 3.4M
2022-12-26 2.08 2.14 2.04 2.09 2.2M
2022-12-23 2.00 2.11 1.99 2.08 4.3M
2022-12-22 2.04 2.08 1.95 1.99 5.4M
2022-12-21 2.14 2.20 2.05 2.06 5.1M
2022-12-20 2.01 2.20 1.96 2.15 8.5M
2022-12-19 1.89 2.06 1.86 2.01 7.7M
2022-12-16 2.00 2.03 1.83 1.87 8.7M
2022-12-15 2.04 2.14 1.98 1.99 3.9M
2022-12-14 2.06 2.10 1.97 2.07 6.7M
2022-12-13 2.24 2.29 2.08 2.09 3.3M
2022-12-12 2.22 2.23 2.13 2.22 2.9M
2022-12-09 2.23 2.27 2.16 2.22 2.5M
2022-12-08 2.27 2.30 2.19 2.21 3.4M
2022-12-07 2.28 2.37 2.27 2.31 3.4M
2022-12-06 2.31 2.40 2.30 2.39 4.0M
2022-12-05 2.36 2.40 2.28 2.30 1.9M
2022-12-02 2.35 2.40 2.29 2.38 2.9M
2022-12-01 2.37 2.49 2.33 2.33 6.3M
2022-11-30 2.38 2.43 2.33 2.37 3.6M
2022-11-29 2.26 2.42 2.20 2.37 5.6M
2022-11-28 2.33 2.34 2.22 2.23 2.8M
2022-11-25 2.43 2.46 2.31 2.34 2.6M
2022-11-24 2.36 2.46 2.35 2.44 2.8M
2022-11-23 2.32 2.37 2.27 2.33 4.5M
2022-11-22 2.38 2.41 2.30 2.34 3.2M
2022-11-21 2.33 2.40 2.27 2.37 3.4M
2022-11-18 2.42 2.50 2.30 2.31 5.3M
2022-11-17 2.33 2.41 2.23 2.37 8.3M
2022-11-16 2.48 2.49 2.37 2.39 6.2M
2022-11-14 2.48 2.56 2.40 2.47 5.7M
2022-11-11 2.53 2.65 2.43 2.45 8.3M
2022-11-10 2.81 2.88 2.53 2.56 9.1M
2022-11-09 2.82 2.97 2.77 2.88 6.5M
2022-11-08 2.86 2.94 2.81 2.83 5.2M
2022-11-07 3.02 3.09 2.86 2.88 5.1M
2022-11-04 3.19 3.20 3.02 3.02 7.8M
2022-11-03 3.08 3.23 3.06 3.14 5.0M
2022-11-01 3.05 3.17 2.97 3.15 5.3M
2022-10-31 2.83 3.09 2.79 3.02 6.5M
2022-10-28 2.75 2.90 2.71 2.89 4.9M
2022-10-27 2.73 2.83 2.69 2.79 6.1M
2022-10-26 3.00 3.00 2.66 2.71 9.3M
2022-10-25 2.99 3.12 2.97 2.99 5.0M
2022-10-24 3.05 3.07 2.95 3.02 4.2M
2022-10-21 3.06 3.13 2.93 3.07 6.8M
2022-10-20 3.21 3.22 3.05 3.07 4.4M
2022-10-19 3.24 3.24 3.12 3.17 3.9M
2022-10-18 3.36 3.39 3.21 3.26 3.8M
2022-10-17 3.36 3.40 3.30 3.31 3.9M
2022-10-14 3.44 3.49 3.27 3.33 2.6M
2022-10-13 3.52 3.58 3.42 3.44 4.9M
2022-10-11 3.63 3.68 3.53 3.59 2.5M
2022-10-10 3.79 3.81 3.63 3.64 3.0M
2022-10-07 3.78 3.93 3.73 3.76 4.7M
2022-10-06 3.59 3.81 3.55 3.80 5.2M
2022-10-05 3.60 3.63 3.50 3.58 2.9M
2022-10-04 3.52 3.65 3.43 3.58 7.4M
2022-10-03 3.41 3.50 3.34 3.47 4.3M
2022-09-30 3.09 3.29 3.04 3.28 4.0M
2022-09-29 3.16 3.17 3.05 3.08 3.9M
2022-09-28 3.16 3.23 3.10 3.21 3.5M
2022-09-27 3.34 3.42 3.13 3.16 4.9M
2022-09-26 3.38 3.44 3.28 3.28 3.8M
2022-09-23 3.38 3.55 3.38 3.42 4.7M
2022-09-22 3.34 3.49 3.30 3.49 6.0M
2022-09-21 3.22 3.38 3.16 3.27 4.7M
2022-09-20 3.32 3.41 3.21 3.22 4.3M
2022-09-19 3.17 3.37 3.11 3.37 6.1M
2022-09-16 3.11 3.18 3.01 3.18 10.1M
2022-09-15 3.41 3.44 3.13 3.16 9.0M
2022-09-14 3.59 3.64 3.40 3.43 3.9M
2022-09-13 3.58 3.63 3.49 3.60 4.2M
2022-09-12 3.63 3.75 3.63 3.70 4.2M
2022-09-09 3.52 3.62 3.52 3.60 3.1M
2022-09-08 3.46 3.57 3.38 3.45 3.9M
2022-09-06 3.55 3.55 3.31 3.44 4.4M
2022-09-05 3.61 3.64 3.50 3.60 2.8M
2022-09-02 3.47 3.66 3.37 3.58 7.2M
2022-09-01 3.22 3.42 3.21 3.41 5.3M
2022-08-31 3.35 3.35 3.19 3.23 3.6M
2022-08-30 3.36 3.45 3.22 3.30 4.6M
2022-08-29 3.10 3.45 3.07 3.37 7.6M
2022-08-26 3.29 3.29 3.11 3.15 3.6M
2022-08-25 3.32 3.39 3.25 3.27 3.4M
2022-08-24 3.09 3.34 3.06 3.28 6.7M
2022-08-23 3.01 3.15 3.00 3.10 5.6M
2022-08-22 3.04 3.04 2.94 2.99 4.6M
2022-08-19 3.23 3.25 2.99 3.09 9.5M
2022-08-18 3.56 3.57 3.30 3.30 6.8M
2022-08-17 3.55 3.64 3.46 3.55 10.0M
2022-08-16 3.86 3.93 3.61 3.63 21.0M
2022-08-15 3.32 3.95 3.25 3.84 14.6M
2022-08-12 3.35 3.39 3.24 3.34 5.4M
2022-08-11 3.16 3.44 3.15 3.31 13.3M
2022-08-10 2.94 3.12 2.80 3.05 7.3M
2022-08-09 3.02 3.08 2.86 2.89 3.7M
2022-08-08 3.11 3.19 3.01 3.01 8.4M
2022-08-05 3.13 3.24 2.98 3.08 6.5M
2022-08-04 2.97 3.14 2.95 3.12 7.5M
2022-08-03 2.82 2.97 2.77 2.95 4.5M
2022-08-02 2.92 2.99 2.78 2.81 4.8M
2022-08-01 2.81 3.00 2.75 2.93 6.0M
2022-07-29 2.80 2.84 2.72 2.81 2.9M
2022-07-28 2.80 2.84 2.71 2.79 2.9M
2022-07-27 2.73 2.84 2.64 2.78 6.0M
2022-07-26 2.59 2.75 2.51 2.71 4.8M
2022-07-25 2.51 2.61 2.46 2.57 3.3M
2022-07-22 2.61 2.70 2.43 2.50 3.2M
2022-07-21 2.58 2.70 2.56 2.60 3.8M
2022-07-20 2.38 2.61 2.38 2.59 4.5M
2022-07-19 2.46 2.48 2.35 2.39 2.9M
2022-07-18 2.40 2.56 2.40 2.46 4.3M
2022-07-15 2.43 2.45 2.33 2.36 2.8M
2022-07-14 2.42 2.48 2.35 2.41 2.7M
2022-07-13 2.58 2.63 2.48 2.48 2.9M
2022-07-12 2.57 2.67 2.46 2.62 5.7M
2022-07-11 2.56 2.60 2.48 2.55 1.8M
2022-07-08 2.55 2.62 2.51 2.62 2.7M
2022-07-07 2.55 2.61 2.51 2.57 2.8M
2022-07-06 2.30 2.51 2.30 2.51 6.2M
2022-07-05 2.21 2.34 2.12 2.33 5.6M
2022-07-04 2.31 2.35 2.20 2.21 2.3M
2022-07-01 2.26 2.34 2.26 2.30 2.5M
2022-06-30 2.30 2.37 2.25 2.30 4.5M
2022-06-29 2.28 2.32 2.20 2.32 5.7M
2022-06-28 2.37 2.40 2.27 2.28 3.4M
2022-06-27 2.48 2.50 2.35 2.36 3.0M
2022-06-24 2.55 2.57 2.41 2.45 3.9M
2022-06-23 2.44 2.66 2.44 2.51 3.2M
2022-06-22 2.44 2.51 2.39 2.45 3.1M
2022-06-21 2.46 2.54 2.44 2.46 3.4M
2022-06-20 2.55 2.65 2.44 2.44 3.5M
2022-06-17 2.46 2.60 2.40 2.54 3.9M
2022-06-15 2.50 2.59 2.47 2.54 4.2M
2022-06-14 2.59 2.62 2.44 2.45 2.6M
2022-06-13 2.65 2.65 2.49 2.57 5.2M
2022-06-10 2.83 2.87 2.72 2.73 4.3M
2022-06-09 2.92 2.95 2.81 2.87 4.4M
2022-06-08 2.89 2.97 2.88 2.91 3.0M
2022-06-07 2.90 2.96 2.82 2.91 2.8M
2022-06-06 3.07 3.12 2.93 2.93 3.1M
2022-06-03 3.07 3.07 2.97 3.04 3.6M
2022-06-02 3.07 3.13 3.03 3.06 3.4M
2022-06-01 3.12 3.13 3.01 3.04 3.3M
2022-05-31 3.26 3.29 3.06 3.11 7.5M
2022-05-30 3.36 3.42 3.20 3.25 2.0M
2022-05-27 3.37 3.52 3.34 3.35 2.9M
2022-05-26 3.18 3.43 3.18 3.37 4.9M
2022-05-25 3.28 3.28 3.18 3.19 3.9M
2022-05-24 3.42 3.43 3.21 3.28 6.3M
2022-05-23 3.05 3.56 3.02 3.53 11.7M
2022-05-20 3.10 3.15 2.91 3.00 9.1M
2022-05-19 3.12 3.12 3.02 3.06 3.8M
2022-05-18 3.36 3.37 3.11 3.12 5.2M
2022-05-17 3.49 3.57 3.39 3.40 2.2M
2022-05-16 3.33 3.44 3.27 3.44 2.7M
2022-05-13 3.24 3.39 3.21 3.32 4.3M
2022-05-12 3.13 3.30 3.07 3.21 3.4M
2022-05-11 3.11 3.32 3.05 3.18 6.3M
2022-05-10 3.07 3.15 2.94 3.11 7.3M
2022-05-09 3.42 3.45 3.05 3.05 14.0M
2022-05-06 4.00 4.03 3.51 3.51 15.3M
2022-05-05 4.37 4.37 4.07 4.08 4.6M
2022-05-04 4.23 4.42 4.11 4.42 3.3M
2022-05-03 4.39 4.43 4.25 4.25 2.2M
2022-05-02 4.39 4.40 4.25 4.40 3.6M
2022-04-29 4.43 4.54 4.31 4.38 3.5M
2022-04-28 4.38 4.40 4.31 4.38 2.1M
2022-04-27 4.55 4.55 4.30 4.34 4.2M
2022-04-26 4.41 4.57 4.39 4.45 5.0M
2022-04-25 4.50 4.50 4.37 4.49 3.0M
2022-04-22 4.70 4.70 4.45 4.47 4.7M
2022-04-20 4.82 4.92 4.75 4.75 2.1M
2022-04-19 4.96 4.96 4.80 4.84 2.0M
2022-04-18 4.86 4.95 4.77 4.95 2.7M
2022-04-14 4.90 4.90 4.76 4.85 2.2M
2022-04-13 4.83 4.91 4.74 4.89 2.3M
2022-04-12 4.87 4.93 4.76 4.77 3.0M
2022-04-11 4.88 4.98 4.81 4.81 2.8M
2022-04-08 5.02 5.04 4.86 4.94 3.8M
2022-04-07 5.13 5.17 4.92 5.05 6.0M
2022-04-06 5.25 5.25 4.99 5.12 4.2M
2022-04-05 5.59 5.61 5.26 5.29 2.8M
2022-04-04 5.61 5.67 5.52 5.58 2.3M
2022-04-01 5.55 5.60 5.36 5.58 7.1M
2022-03-31 5.65 5.70 5.51 5.51 1.9M
2022-03-30 5.82 5.85 5.61 5.61 2.3M
2022-03-29 5.63 5.85 5.61 5.82 3.9M
2022-03-28 5.47 5.61 5.33 5.51 3.5M
2022-03-25 5.54 5.75 5.41 5.44 4.1M
2022-03-24 5.30 5.54 5.29 5.54 3.7M
2022-03-23 5.08 5.28 4.99 5.23 5.3M
2022-03-22 5.12 5.22 5.05 5.09 2.6M
2022-03-21 5.18 5.34 5.06 5.08 3.0M
2022-03-18 4.94 5.27 4.89 5.16 3.7M
2022-03-17 4.84 5.00 4.72 4.97 2.2M
2022-03-16 4.70 4.87 4.64 4.85 3.0M
2022-03-15 4.38 4.67 4.34 4.66 3.6M
2022-03-14 4.41 4.49 4.27 4.40 3.5M
2022-03-11 4.86 4.89 4.32 4.40 5.3M
2022-03-10 4.70 4.70 4.39 4.51 3.1M
2022-03-09 4.55 4.82 4.54 4.73 3.5M
2022-03-08 4.51 4.59 4.33 4.50 4.4M
2022-03-07 4.87 4.87 4.45 4.45 3.5M
2022-03-04 5.05 5.08 4.84 4.91 2.8M
2022-03-03 5.07 5.36 5.05 5.05 2.1M
2022-03-02 5.09 5.17 5.00 5.07 2.3M
2022-02-25 5.22 5.33 5.09 5.17 1.8M
2022-02-24 5.07 5.33 4.92 5.27 2.6M
2022-02-23 5.40 5.47 5.24 5.31 3.5M
2022-02-22 5.45 5.48 5.28 5.36 2.2M
2022-02-21 5.68 5.70 5.34 5.39 2.5M
2022-02-18 5.66 5.73 5.58 5.69 2.3M
2022-02-17 5.82 5.91 5.57 5.61 4.5M
2022-02-16 5.86 6.00 5.75 5.83 2.2M
2022-02-15 5.64 5.85 5.63 5.84 2.2M
2022-02-14 5.75 5.84 5.57 5.61 2.1M
2022-02-11 5.91 6.09 5.65 5.75 3.0M
2022-02-10 5.89 5.99 5.76 5.87 2.0M
2022-02-09 5.89 6.11 5.81 5.87 1.6M
2022-02-08 5.82 5.99 5.73 5.88 1.7M
2022-02-07 5.98 6.00 5.78 5.85 1.8M
2022-02-04 6.14 6.15 5.86 5.99 2.3M
2022-02-03 6.23 6.35 6.00 6.12 2.9M
2022-02-02 6.33 6.41 6.15 6.21 2.1M
2022-02-01 6.58 6.77 6.29 6.34 2.6M
2022-01-31 6.44 6.63 6.35 6.58 2.6M
2022-01-28 6.23 6.42 6.17 6.37 3.9M
2022-01-27 6.01 6.42 6.01 6.28 4.2M
2022-01-26 5.96 6.06 5.79 5.88 4.5M
2022-01-25 5.53 5.93 5.46 5.84 2.9M
2022-01-24 5.57 5.65 5.38 5.60 2.8M
2022-01-21 5.74 5.88 5.58 5.60 3.6M
2022-01-20 5.60 6.00 5.56 5.77 3.4M
2022-01-19 5.28 5.51 5.25 5.42 2.2M
2022-01-18 5.36 5.43 5.18 5.24 2.4M
2022-01-17 5.50 5.57 5.26 5.35 1.4M
2022-01-14 5.60 5.66 5.39 5.50 1.7M
2022-01-13 5.59 5.68 5.49 5.61 1.5M
2022-01-12 5.49 5.75 5.45 5.64 2.3M
2022-01-11 5.21 5.52 5.20 5.46 2.2M
2022-01-10 5.15 5.34 5.05 5.23 3.9M
2022-01-07 5.14 5.39 5.10 5.17 3.9M
2022-01-06 5.33 5.34 5.14 5.17 2.5M
2022-01-05 5.48 5.53 5.28 5.33 2.3M
2022-01-04 5.91 5.94 5.48 5.52 2.3M
2022-01-03 6.17 6.30 5.86 5.91 2.0M