CEDRO PN

CEDO4
🏛️ brazil →
13.00
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-28 27.00 27.26 27.00 27.26 0.0M
2023-12-27 26.20 27.00 26.20 27.00 0.0M
2023-12-26 26.67 26.67 25.60 26.20 0.0M
2023-12-22 26.39 26.39 26.39 26.39 0.0M
2023-12-21 26.49 26.50 26.48 26.48 0.0M
2023-12-20 26.49 26.49 25.52 26.01 0.0M
2023-12-19 26.65 26.65 26.49 26.50 0.0M
2023-12-18 24.95 26.67 24.36 26.67 0.0M
2023-12-15 24.93 24.94 24.38 24.94 0.0M
2023-12-14 24.76 25.48 24.03 24.38 0.0M
2023-12-13 25.49 25.50 25.48 25.50 0.0M
2023-12-12 25.30 25.49 25.00 25.49 0.0M
2023-12-11 25.00 25.30 24.95 25.30 0.0M
2023-12-08 25.00 25.00 25.00 25.00 0.0M
2023-12-07 25.30 25.30 25.00 25.00 0.0M
2023-12-06 24.08 25.30 24.08 25.30 0.0M
2023-12-05 25.00 25.99 24.00 24.00 0.0M
2023-12-04 24.00 25.00 24.00 25.00 0.0M
2023-12-01 23.99 24.50 23.99 24.50 0.0M
2023-11-30 25.99 25.99 24.99 25.00 0.0M
2023-11-29 24.56 24.99 24.50 24.99 0.0M
2023-11-28 25.00 25.00 24.60 24.99 0.0M
2023-11-27 24.40 25.71 24.40 24.44 0.0M
2023-11-24 25.99 25.99 24.20 25.99 0.0M
2023-11-23 24.75 25.48 24.60 25.20 0.0M
2023-11-22 26.10 26.10 25.00 25.00 0.0M
2023-11-21 24.95 27.90 24.95 25.89 0.0M
2023-11-20 23.98 24.97 23.95 24.95 0.0M
2023-11-17 23.02 23.15 22.60 23.00 0.0M
2023-11-16 24.00 24.38 22.51 23.00 0.0M
2023-11-14 19.00 24.00 18.51 23.00 0.0M
2023-11-13 18.15 18.15 17.50 18.15 0.0M
2023-11-10 17.02 18.00 17.00 18.00 0.0M
2023-11-09 17.63 17.96 17.00 17.00 0.0M
2023-11-08 16.68 17.55 16.00 17.55 0.0M
2023-11-07 16.94 17.09 16.30 16.70 0.0M
2023-11-06 16.10 17.19 15.90 17.17 0.0M
2023-11-03 15.00 16.05 15.00 15.21 0.0M
2023-11-01 14.90 15.16 14.76 15.16 0.0M
2023-10-31 15.09 15.09 15.09 15.09 0.0M
2023-10-30 15.02 15.02 15.02 15.02 0.0M
2023-10-27 15.00 15.20 15.00 15.02 0.0M
2023-10-26 14.90 15.20 14.84 15.10 0.0M
2023-10-25 14.95 15.19 14.25 15.19 0.0M
2023-10-24 13.80 15.19 13.80 15.19 0.0M
2023-10-23 14.00 14.00 14.00 14.00 0.0M
2023-10-20 13.99 13.99 13.99 13.99 0.0M
2023-10-19 14.00 14.00 13.58 13.99 0.0M
2023-10-18 14.84 14.90 14.20 14.20 0.0M
2023-10-17 15.19 15.19 15.15 15.15 0.0M
2023-10-16 14.98 15.00 14.98 14.99 0.0M
2023-10-11 15.18 15.18 15.18 15.18 0.0M
2023-10-10 15.17 15.18 15.17 15.18 0.0M
2023-10-09 14.98 15.00 14.20 15.00 0.0M
2023-10-06 14.10 14.97 14.10 14.97 0.0M
2023-10-05 14.98 14.98 14.49 14.50 0.0M
2023-10-04 15.00 15.10 14.90 15.00 0.0M
2023-10-03 15.39 15.39 14.99 15.00 0.0M
2023-10-02 16.00 16.00 15.39 15.39 0.0M
2023-09-29 15.80 16.20 15.00 16.00 0.0M
2023-09-28 16.50 16.50 16.50 16.50 0.0M
2023-09-26 16.59 16.59 15.49 16.57 0.0M
2023-09-25 16.47 16.50 16.30 16.30 0.0M
2023-09-21 16.11 16.76 16.10 16.10 0.0M
2023-09-20 16.47 17.02 16.47 17.02 0.0M
2023-09-19 16.00 16.10 16.00 16.10 0.0M
2023-09-18 16.00 16.10 16.00 16.10 0.0M
2023-09-15 15.65 15.65 15.65 15.65 0.0M
2023-09-14 15.99 15.99 15.52 15.65 0.0M
2023-09-13 13.80 15.97 13.80 15.97 0.0M
2023-09-12 13.50 13.99 13.01 13.76 0.0M
2023-09-11 14.05 14.05 13.55 13.55 0.0M
2023-09-09 14.10 14.10 14.10 14.10 0.0M
2023-09-08 14.29 14.29 14.01 14.10 0.0M
2023-09-06 14.95 14.95 13.71 14.30 0.0M
2023-09-05 15.75 15.75 15.00 15.01 0.0M
2023-09-04 16.00 16.60 15.63 16.60 0.0M
2023-09-02 16.74 16.74 16.74 16.74 0.0M
2023-09-01 16.75 16.75 16.74 16.74 0.0M
2023-08-31 17.97 18.04 17.24 17.30 0.0M
2023-08-30 17.99 18.14 17.99 18.14 0.0M
2023-08-29 18.00 18.14 17.60 18.07 0.0M
2023-08-28 17.51 18.00 17.50 18.00 0.0M
2023-08-25 17.52 17.99 17.52 17.52 0.0M
2023-08-24 18.22 18.22 17.25 18.00 0.0M
2023-08-23 17.97 18.50 17.97 18.22 0.0M
2023-08-22 17.00 18.00 17.00 17.70 0.0M
2023-08-21 17.23 17.94 17.00 17.00 0.0M
2023-08-18 16.48 17.32 16.07 16.99 0.0M
2023-08-17 17.49 17.49 13.98 16.53 0.1M
2023-08-16 17.28 17.62 16.56 17.50 0.0M
2023-08-15 17.50 17.99 15.90 16.25 0.0M
2023-08-14 12.89 17.99 12.89 17.20 0.1M
2023-08-11 12.15 12.84 12.15 12.84 0.0M
2023-08-10 12.69 12.79 12.50 12.79 0.0M
2023-08-09 12.01 12.14 11.61 12.14 0.0M
2023-08-08 12.49 12.51 12.35 12.51 0.0M
2023-08-07 12.01 12.54 12.01 12.50 0.0M
2023-08-04 12.20 12.35 12.15 12.15 0.0M
2023-08-03 12.70 12.84 12.15 12.25 0.0M
2023-08-02 12.00 12.00 12.00 12.00 0.0M
2023-08-01 12.00 12.09 12.00 12.00 0.0M
2023-07-31 12.10 12.10 11.81 12.00 0.0M
2023-07-28 11.67 12.16 11.30 12.10 0.0M
2023-07-27 12.82 12.82 12.30 12.30 0.0M
2023-07-26 12.00 12.90 12.00 12.40 0.0M
2023-07-25 10.01 12.49 10.00 11.50 0.0M
2023-07-24 9.90 10.02 9.90 10.00 0.0M
2023-07-21 9.74 10.50 9.74 10.50 0.0M
2023-07-20 9.63 9.63 9.51 9.51 0.0M
2023-07-18 9.75 9.75 9.75 9.75 0.0M
2023-07-17 9.69 9.75 9.69 9.75 0.0M
2023-07-14 9.60 9.82 9.51 9.65 0.0M
2023-07-13 9.50 9.50 9.50 9.50 0.0M
2023-07-12 9.50 9.79 9.50 9.79 0.0M
2023-07-11 9.61 9.61 9.08 9.08 0.0M
2023-07-10 9.40 9.59 9.40 9.50 0.0M
2023-07-07 9.39 9.40 9.10 9.40 0.0M
2023-07-06 9.29 9.30 9.25 9.25 0.0M
2023-07-05 9.26 9.35 9.26 9.30 0.0M
2023-07-04 9.29 9.30 9.10 9.11 0.0M
2023-07-03 9.12 9.30 9.12 9.30 0.0M
2023-06-30 9.44 9.44 9.02 9.31 0.0M
2023-06-29 9.64 9.69 9.31 9.31 0.0M
2023-06-28 9.37 9.50 9.09 9.50 0.0M
2023-06-27 9.05 9.40 8.97 9.11 0.0M
2023-06-26 8.87 9.22 8.80 8.80 0.0M
2023-06-23 8.87 8.87 8.87 8.87 0.0M
2023-06-22 9.07 9.09 8.98 8.98 0.0M
2023-06-21 9.14 9.14 9.00 9.08 0.0M
2023-06-20 8.95 9.18 8.95 9.01 0.0M
2023-06-19 8.60 9.20 8.45 8.95 0.0M
2023-06-16 8.77 8.80 8.60 8.65 0.0M
2023-06-15 8.80 8.81 8.79 8.80 0.0M
2023-06-14 8.45 8.85 8.45 8.80 0.0M
2023-06-13 8.40 9.40 8.40 8.72 0.1M
2023-06-12 8.20 8.42 8.11 8.35 0.0M
2023-06-09 7.93 8.15 7.88 8.00 0.0M
2023-06-07 7.91 8.04 7.58 7.97 0.0M
2023-06-06 8.20 8.20 8.00 8.00 0.0M
2023-06-05 7.82 8.39 7.82 7.99 0.0M
2023-06-02 7.62 7.78 7.60 7.76 0.0M
2023-06-01 7.74 7.75 7.59 7.62 0.0M
2023-05-31 7.57 7.75 7.57 7.75 0.0M
2023-05-30 7.46 7.69 7.29 7.63 0.0M
2023-05-29 7.20 7.55 7.08 7.49 0.0M
2023-05-26 7.27 7.70 7.00 7.07 0.0M
2023-05-25 7.12 7.62 6.87 7.21 0.0M
2023-05-24 7.16 7.36 6.36 7.05 0.0M
2023-05-23 6.52 7.40 6.27 7.16 0.0M
2023-05-22 6.36 6.74 6.12 6.44 0.0M
2023-05-19 6.52 7.11 6.02 6.35 0.0M
2023-05-18 5.20 7.49 5.20 6.52 0.2M
2023-05-17 4.68 5.40 4.65 5.35 0.1M
2023-05-16 4.40 4.85 4.40 4.50 0.1M
2023-05-15 3.53 4.22 3.53 4.22 0.0M
2023-05-12 3.52 3.53 3.48 3.53 0.0M
2023-05-11 3.53 3.53 3.46 3.46 0.0M
2023-05-10 3.49 3.55 3.34 3.50 0.0M
2023-05-09 3.53 3.53 3.44 3.44 0.0M
2023-05-08 3.54 3.54 3.42 3.52 0.0M
2023-05-06 3.54 3.54 3.54 3.54 0.0M
2023-05-05 3.54 3.54 3.43 3.54 0.0M
2023-05-04 3.56 3.60 3.46 3.54 0.0M
2023-05-03 3.89 3.89 3.65 3.67 0.0M
2023-05-02 3.72 4.09 3.72 3.94 0.0M
2023-04-28 3.63 3.74 3.56 3.73 0.0M
2023-04-27 3.49 3.72 3.49 3.56 0.0M
2023-04-26 4.10 4.10 3.45 3.45 0.0M
2023-04-25 4.68 4.73 3.91 4.10 0.0M
2023-04-24 3.24 4.20 3.24 4.09 0.1M
2023-04-20 3.21 3.23 3.21 3.23 0.0M
2023-04-19 3.27 3.27 3.16 3.16 0.0M
2023-04-18 3.20 3.29 3.18 3.25 0.0M
2023-04-17 3.25 3.26 3.24 3.24 0.0M
2023-04-14 3.43 3.50 3.22 3.28 0.0M
2023-04-13 3.24 3.39 3.18 3.39 0.1M
2023-04-12 3.34 3.35 3.09 3.20 0.1M
2023-04-11 4.11 4.20 3.25 3.25 2.0M
2023-04-10 4.78 4.78 4.01 4.20 0.0M
2023-04-06 4.80 4.97 4.75 4.81 0.0M
2023-04-05 4.04 5.00 4.00 4.75 0.0M
2023-04-04 3.50 4.12 3.50 4.04 0.0M
2023-04-03 3.60 3.68 3.47 3.49 0.0M
2023-03-31 3.64 3.65 3.46 3.60 0.0M
2023-03-30 3.28 3.55 3.21 3.55 0.0M
2023-03-29 3.08 3.21 3.06 3.21 0.0M
2023-03-28 3.32 3.32 3.10 3.10 0.0M
2023-03-23 3.33 3.33 3.33 3.33 0.0M
2023-03-22 3.33 3.33 3.20 3.20 0.0M
2023-03-17 3.23 3.25 3.23 3.25 0.0M
2023-03-16 3.18 3.25 3.10 3.25 0.0M
2023-03-15 3.36 3.36 3.29 3.30 0.0M
2023-03-14 3.36 3.36 3.18 3.31 0.0M
2023-03-13 3.07 3.21 3.04 3.15 0.0M
2023-03-10 3.39 3.40 3.39 3.40 0.0M
2023-03-09 3.20 3.37 3.20 3.37 0.0M
2023-03-08 3.14 3.37 3.12 3.29 0.0M
2023-03-07 3.14 3.14 3.14 3.14 0.0M
2023-03-06 3.19 3.19 3.14 3.16 0.0M
2023-03-03 3.24 3.24 3.19 3.19 0.0M
2023-03-02 3.26 3.26 3.26 3.26 0.0M
2023-03-01 3.35 3.35 3.25 3.30 0.0M
2023-02-28 3.39 3.40 3.39 3.40 0.0M
2023-02-24 3.29 3.50 3.27 3.43 0.0M
2023-02-23 3.34 3.35 3.34 3.35 0.0M
2023-02-17 3.35 3.48 3.35 3.45 0.0M
2023-02-16 3.26 3.36 3.26 3.35 0.0M
2023-02-15 3.41 3.41 3.41 3.41 0.0M
2023-02-13 3.42 3.50 3.42 3.50 0.0M
2023-02-10 3.46 3.58 3.46 3.58 0.0M
2023-02-09 3.61 3.61 3.43 3.53 0.0M
2023-02-08 3.66 3.66 3.51 3.51 0.0M
2023-02-07 3.59 3.59 3.59 3.59 0.0M
2023-02-06 3.55 3.55 3.46 3.46 0.0M
2023-02-02 3.50 3.64 3.44 3.61 0.0M
2023-02-01 3.70 3.70 3.59 3.59 0.0M
2023-01-31 3.56 3.80 3.50 3.57 0.0M
2023-01-30 3.58 3.58 3.58 3.58 0.0M
2023-01-27 3.46 3.69 3.46 3.58 0.0M
2023-01-26 3.46 3.58 3.45 3.45 0.0M
2023-01-25 3.51 3.67 3.45 3.45 0.0M
2023-01-24 3.95 3.95 3.49 3.50 0.0M
2023-01-23 4.17 4.17 3.83 3.83 0.0M
2023-01-20 4.06 4.39 3.76 4.24 0.0M
2023-01-19 3.86 3.86 3.81 3.81 0.0M
2023-01-18 3.72 4.21 3.70 3.70 0.0M
2023-01-17 3.69 3.77 3.69 3.77 0.0M
2023-01-12 3.66 3.71 3.62 3.71 0.0M
2023-01-11 3.78 3.78 3.78 3.78 0.0M
2023-01-09 3.77 3.81 3.77 3.78 0.0M
2023-01-06 3.78 3.78 3.78 3.78 0.0M
2023-01-04 3.60 3.60 3.60 3.60 0.0M