B3 · CEDO3 · stock
Companhia de Fiação e Tecidos Cedro e Cachoeira S.A. (CEDO3) stock price history
Every B3 trading session of Companhia de Fiação e Tecidos Cedro e Cachoeira S.A. from Feb 17, 2000 to Nov 11, 2026: 6,376 daily bars, adjusted for splits and dividends, with minute bars from Oct 8, 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.
CEDO3 adjusted close, 2000 to 2026
- R$6,475,346
- All time high, 2005
- R$14.52
- 52 week high, R$6.00 low
- 6,376
- Daily sessions since 2000
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
CEDO3 key facts
- Companhia de Fiação e Tecidos Cedro e Cachoeira S.A. (CEDO3) closed at R$7.00 on Nov 11, 2026 on B3.
- CEDO3's all time high close is R$6,475,346, set on Nov 10, 2005; its all time low close is R$4.60 on Aug 11, 2017.
- CEDO3's 52 week range is R$6.00 to R$14.52.
- CEDO3 returned -48.1% over the year to Nov 11, 2026 and -6.4% over five years.
- Over ten years CEDO3 returned +17%, +1.6% a year compounded.
- CEDO3's deepest drawdown was -100.0% from Feb 6, 2007 to Aug 11, 2017.
- DataCedar holds 6,376 daily sessions of CEDO3 history from Feb 17, 2000 and minute bars from Oct 8, 2026, adjusted for splits and dividends, served by the API under a key.
CEDO3 price chart, 2000 to 2026
CEDO3 returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.1% |
| 3 months | -22.2% |
| 6 months | -29.2% |
| Year to date | -50.0% |
| 1 year | -48.1% |
| 3 years | -61.1% |
| 5 years | -6.4% |
| 10 years | +16.7% |
| Since Feb 17, 2000 | -100.0% |
| Compound annual growth, 26.7 years | -38.6% |
CEDO3 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$6,475,346 on Nov 10, 2005
- All time low close
- R$4.60 on Aug 11, 2017
- 52 week high
- R$14.52 on Nov 14, 2025
- 52 week low
- R$6.00 on Oct 7, 2026
- Deepest drawdown
- -100.0% from Feb 6, 2007 to Aug 11, 2017, not yet recovered
- Best single session
- +60,351% on Oct 2, 2007
- Worst single session
- -99.9% on Dec 13, 2007
- Volatility, 1 year annualised
- 73.4%
- Sessions closing higher, 1 year
- 3%
- Best calendar year
- 2023, +335%
- Worst calendar year
- 2007, -100%
CEDO3 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. 2000 starts on Feb 17, 2000; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$14.00 | R$14.00 | R$6.00 | R$7.00 | -50.0% | 18.4K | 210 |
| 2025 | R$30.50 | R$30.50 | R$12.00 | R$14.00 | -54.1% | 33.1K | 250 |
| 2024 | R$28.00 | R$42.20 | R$22.00 | R$30.50 | +10.3% | 140K | 251 |
| 2023 | R$6.35 | R$28.00 | R$5.40 | R$27.64 | +335.3% | 1.5M | 248 |
| 2022 | R$7.19 | R$8.48 | R$5.45 | R$6.35 | -11.7% | 256.7K | 250 |
| 2021 | R$11.54 | R$14.82 | R$6.50 | R$7.19 | -37.7% | 798.8K | 247 |
| 2020 | R$9.00 | R$24.94 | R$7.39 | R$11.54 | +28.2% | 855.4K | 248 |
| 2019 | R$6.80 | R$17.01 | R$5.11 | R$9.00 | +32.4% | 75.7K | 248 |
| 2018 | R$11.00 | R$11.00 | R$5.40 | R$6.80 | -38.2% | 2.5K | 246 |
| 2017 | R$6.00 | R$11.00 | R$4.50 | R$11.00 | +83.3% | 67.6K | 254 |
| 2016 | R$8.00 | R$8.00 | R$6.00 | R$6.00 | -25.0% | 800 | 249 |
| 2015 | R$8.40 | R$9.01 | R$8.00 | R$8.00 | -4.8% | 12.2K | 246 |
| 2014 | R$12.00 | R$12.00 | R$8.20 | R$8.40 | -30.0% | 5.4K | 247 |
| 2013 | R$10.32 | R$12.49 | R$9.28 | R$12.00 | +16.3% | 12.8K | 247 |
| 2012 | R$8.66 | R$10.32 | R$8.19 | R$10.32 | +19.1% | 22.3K | 245 |
| 2011 | R$10.88 | R$14.76 | R$8.66 | R$8.66 | -20.4% | 40.6K | 249 |
| 2010 | R$9.56 | R$15.72 | R$8.77 | R$10.88 | +13.8% | 50.8K | 247 |
| 2009 | R$7.46 | R$13.53 | R$7.46 | R$9.56 | +28.1% | 34.2K | 248 |
| 2008 | R$7.36 | R$8.66 | R$4.92 | R$7.46 | +1.4% | 89.6K | 225 |
| 2007 | R$6,475,346 | R$6,475,346 | R$7.25 | R$7.36 | -100.0% | 3.9K | 245 |
| 2006 | R$6,475,346 | R$6,475,346 | R$6,475,346 | R$6,475,346 | 0.0% | 0 | 258 |
| 2005 | R$4,961,410 | R$6,475,346 | R$4,961,410 | R$6,475,346 | +72.3% | 2 | 144 |
| 2004 | R$3,367,180 | R$3,757,642 | R$3,270,050 | R$3,757,642 | +11.6% | 2 | 215 |
| 2003 | R$3,238,321 | R$3,367,180 | R$3,172,919 | R$3,367,180 | +4.0% | 9 | 261 |
| 2002 | R$3,182,632 | R$3,238,321 | R$2,266,371 | R$3,238,321 | +1.7% | 1 | 261 |
| 2001 | R$3,302,426 | R$3,302,426 | R$3,182,632 | R$3,182,632 | -3.6% | 11 | 110 |
| 2000 | R$3,172,919 | R$3,309,549 | R$3,140,543 | R$3,302,426 | n/a | 17 | 227 |
CEDO3 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$7.00 | 0.0% |
| October 2026 | R$7.00 | -22.2% |
| September 2026 | R$9.00 | 0.0% |
| August 2026 | R$9.00 | 0.0% |
| July 2026 | R$9.00 | 0.0% |
| June 2026 | R$9.00 | -10.0% |
| May 2026 | R$10.00 | 0.0% |
| April 2026 | R$10.00 | +1.5% |
| March 2026 | R$9.85 | -29.6% |
| February 2026 | R$13.99 | 0.0% |
| January 2026 | R$13.99 | -0.1% |
| December 2025 | R$14.00 | 0.0% |
About the CEDO3 data
Daily bars. 6,376 sessions from Feb 17, 2000 to Nov 11, 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 Oct 8, 2026 forward, most recent session Oct 13, 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 Feb 17, 2000, 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/b3%3ACEDO3/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- CCVA11 Canuma Capital Renda Varejo Fundo De Investimento Imobiliario Responsabilidade Limitada
- CEAB3 C&A Modas S.A.
- CEBR5 Companhia Energética de Brasília - CEB
- CEBR6 Companhia Energética de Brasília - CEB
- CEDO4 Companhia de Fiação e Tecidos Cedro e Cachoeira S.A.
- CEEB3 Companhia de Eletricidade do Estado da Bahia - COELBA
- CEEB5 Companhia de Eletricidade do Estado da Bahia - COELBA
- CEED4 Companhia Estadual de Distribuição de Energia Elétrica
Common questions
CEDO3 share price history
