B3 · CEAB3 · stock
C&A Modas S.A. (CEAB3) stock price history
Every B3 trading session of C&A Modas S.A. from Nov 5, 2019 to Sep 28, 2026: 1,715 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CEAB3 adjusted close, 2019 to 2026
- R$19.83
- All time high, 2025
- R$18.00
- 52 week high, R$7.19 low
- 1,715
- Daily sessions since 2019
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
CEAB3 key facts
- C&A Modas S.A. (CEAB3) closed at R$9.42 on Sep 28, 2026 on B3.
- CEAB3's all time high close is R$19.83, set on Jul 3, 2025; its all time low close is R$1.78 on Mar 1, 2023.
- CEAB3's 52 week range is R$7.19 to R$18.00.
- CEAB3 returned -42.4% over the year to Sep 28, 2026 and +37.8% over five years.
- Since Nov 5, 2019 CEAB3 returned -42%, -7.6% a year compounded.
- CEAB3's deepest drawdown was -89.8% from Dec 11, 2019 to Mar 1, 2023.
- DataCedar holds 1,715 daily sessions of CEAB3 history from Nov 5, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CEAB3 price chart, 2019 to 2026
CEAB3 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +14.0% |
| 3 months | -14.5% |
| 6 months | -21.5% |
| Year to date | -26.2% |
| 1 year | -42.4% |
| 3 years | +95.7% |
| 5 years | +37.8% |
| 10 years | n/a |
| Since Nov 5, 2019 | -42.1% |
| Compound annual growth, 6.9 years | -7.6% |
CEAB3 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$19.83 on Jul 3, 2025
- All time low close
- R$1.78 on Mar 1, 2023
- 52 week high
- R$18.00 on Nov 28, 2025
- 52 week low
- R$7.19 on Aug 20, 2026
- Deepest drawdown
- -89.8% from Dec 11, 2019 to Mar 1, 2023, recovered Jun 25, 2025
- Best single session
- +24.8% on Mar 3, 2023
- Worst single session
- -29.8% on Mar 18, 2020
- Volatility, 1 year annualised
- 52.4%
- Sessions closing higher, 1 year
- 45%
- Best calendar year
- 2023, +242%
- Worst calendar year
- 2022, -63%
CEAB3 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Nov 5, 2019; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$12.83 | R$13.83 | R$7.19 | R$9.42 | -26.2% | 1.7B | 185 |
| 2025 | R$7.57 | R$20.46 | R$7.01 | R$12.76 | +72.9% | 1.1B | 250 |
| 2024 | R$7.20 | R$12.92 | R$6.23 | R$7.38 | +2.8% | 941.8M | 251 |
| 2023 | R$2.09 | R$8.38 | R$1.72 | R$7.18 | +241.9% | 1.2B | 248 |
| 2022 | R$5.66 | R$6.21 | R$1.75 | R$2.10 | -62.8% | 1.1B | 250 |
| 2021 | R$11.90 | R$14.28 | R$5.33 | R$5.64 | -52.3% | 593.6M | 247 |
| 2020 | R$16.49 | R$16.70 | R$4.28 | R$11.82 | -27.1% | 631.8M | 248 |
| 2019 | R$16.27 | R$17.85 | R$12.81 | R$16.21 | n/a | 63.4M | 36 |
CEAB3 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$9.42 | +13.2% |
| August 2026 | R$8.32 | -11.9% |
| July 2026 | R$9.44 | -12.2% |
| June 2026 | R$10.75 | -7.2% |
| May 2026 | R$11.58 | +2.3% |
| April 2026 | R$11.32 | -6.4% |
| March 2026 | R$12.10 | -6.5% |
| February 2026 | R$12.94 | +8.5% |
| January 2026 | R$11.93 | -6.5% |
| December 2025 | R$12.76 | -25.2% |
| November 2025 | R$17.06 | +9.3% |
| October 2025 | R$15.61 | -0.9% |
About the CEAB3 data
Daily bars. 1,715 sessions from Nov 5, 2019 to Sep 28, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 5, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CEAB3/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- CBEE3 Ampla Energia e Serviços S.A.
- CBOP11 Castello Branco Off Park Fund In Im
- CCME11 Canuma Capital Multiestrategia Fundo De Investimento Imobiliario
- CCVA11 Canuma Capital Renda Varejo Fundo De Investimento Imobiliario Responsabilidade Limitada
- CEBR5 Companhia Energética de Brasília - CEB
- CEBR6 Companhia Energética de Brasília - CEB
- CEDO3 Companhia de Fiação e Tecidos Cedro e Cachoeira S.A.
- CEDO4 Companhia de Fiação e Tecidos Cedro e Cachoeira S.A.
Common questions
CEAB3 share price history
