CVC Brasil Operadora e Agencia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 1.960 | 1.990 | 1.910 | 1.910 | 1.910 | 9,653,800 |
| 2024-08-15 | 1.920 | 1.990 | 1.870 | 1.960 | 1.960 | 14,623,300 |
| 2024-08-14 | 1.940 | 2.000 | 1.900 | 1.910 | 1.910 | 12,842,100 |
| 2024-08-13 | 1.900 | 2.030 | 1.890 | 1.960 | 1.960 | 25,174,000 |
| 2024-08-12 | 1.920 | 1.940 | 1.870 | 1.890 | 1.890 | 13,949,400 |
| 2024-08-09 | 1.860 | 1.920 | 1.840 | 1.910 | 1.910 | 16,320,400 |
| 2024-08-08 | 1.940 | 1.960 | 1.800 | 1.850 | 1.850 | 19,243,900 |
| 2024-08-07 | 1.730 | 1.900 | 1.730 | 1.880 | 1.880 | 21,816,600 |
| 2024-08-06 | 1.760 | 1.820 | 1.710 | 1.710 | 1.710 | 11,092,400 |
| 2024-08-05 | 1.760 | 1.780 | 1.710 | 1.740 | 1.740 | 16,852,700 |
| 2024-08-02 | 1.790 | 1.870 | 1.780 | 1.850 | 1.850 | 11,941,400 |
| 2024-08-01 | 1.800 | 1.860 | 1.760 | 1.780 | 1.780 | 9,187,700 |
| 2024-07-31 | 1.800 | 1.860 | 1.790 | 1.820 | 1.820 | 9,196,200 |
| 2024-07-30 | 1.810 | 1.820 | 1.750 | 1.790 | 1.790 | 11,984,100 |
| 2024-07-29 | 1.850 | 1.880 | 1.810 | 1.830 | 1.830 | 6,152,000 |
| 2024-07-26 | 1.830 | 1.890 | 1.820 | 1.860 | 1.860 | 7,979,900 |
| 2024-07-25 | 1.810 | 1.840 | 1.780 | 1.820 | 1.820 | 9,550,600 |
| 2024-07-24 | 1.840 | 1.840 | 1.800 | 1.800 | 1.800 | 8,395,000 |
| 2024-07-23 | 1.870 | 1.880 | 1.830 | 1.840 | 1.840 | 10,364,000 |
| 2024-07-22 | 1.870 | 1.930 | 1.870 | 1.870 | 1.870 | 7,780,400 |
| 2024-07-19 | 1.880 | 1.920 | 1.850 | 1.870 | 1.870 | 10,532,800 |
| 2024-07-18 | 1.940 | 1.940 | 1.860 | 1.870 | 1.870 | 17,040,900 |
| 2024-07-17 | 2.060 | 2.090 | 1.940 | 1.960 | 1.960 | 17,014,300 |
| 2024-07-16 | 2.080 | 2.140 | 2.060 | 2.080 | 2.080 | 8,370,900 |
| 2024-07-15 | 2.090 | 2.110 | 2.050 | 2.100 | 2.100 | 8,799,100 |
| 2024-07-12 | 2.160 | 2.160 | 2.090 | 2.090 | 2.090 | 7,052,600 |
| 2024-07-11 | 2.120 | 2.180 | 2.110 | 2.150 | 2.150 | 8,869,100 |
| 2024-07-10 | 2.170 | 2.220 | 2.110 | 2.110 | 2.110 | 16,036,600 |
| 2024-07-09 | 2.000 | 2.190 | 1.990 | 2.150 | 2.150 | 38,618,200 |
| 2024-07-08 | 2.050 | 2.060 | 1.980 | 2.000 | 2.000 | 12,178,300 |
| 2024-07-05 | 1.880 | 2.060 | 1.850 | 2.060 | 2.060 | 33,459,800 |
| 2024-07-04 | 1.910 | 1.970 | 1.850 | 1.870 | 1.870 | 28,551,200 |
| 2024-07-03 | 1.820 | 1.900 | 1.800 | 1.870 | 1.870 | 20,278,900 |
| 2024-07-02 | 1.960 | 1.960 | 1.800 | 1.800 | 1.800 | 22,209,300 |
| 2024-07-01 | 1.950 | 2.000 | 1.930 | 1.950 | 1.950 | 4,890,700 |
| 2024-06-28 | 1.990 | 2.010 | 1.920 | 1.960 | 1.960 | 10,277,900 |
| 2024-06-27 | 1.900 | 2.010 | 1.880 | 2.010 | 2.010 | 10,772,200 |
| 2024-06-26 | 1.900 | 1.920 | 1.860 | 1.900 | 1.900 | 8,203,900 |
| 2024-06-25 | 1.950 | 1.980 | 1.910 | 1.920 | 1.920 | 5,966,800 |
| 2024-06-24 | 1.910 | 1.970 | 1.900 | 1.970 | 1.970 | 8,262,700 |
| 2024-06-21 | 1.900 | 1.930 | 1.880 | 1.900 | 1.900 | 9,599,800 |
| 2024-06-20 | 1.910 | 1.950 | 1.870 | 1.910 | 1.910 | 10,551,400 |
| 2024-06-19 | 1.910 | 1.920 | 1.860 | 1.890 | 1.890 | 9,237,100 |
| 2024-06-18 | 1.990 | 2.040 | 1.900 | 1.910 | 1.910 | 8,345,200 |
| 2024-06-17 | 2.010 | 2.040 | 1.970 | 2.020 | 2.020 | 6,575,700 |
| 2024-06-14 | 1.930 | 2.020 | 1.910 | 2.010 | 2.010 | 9,078,100 |
| 2024-06-13 | 1.900 | 1.980 | 1.880 | 1.930 | 1.930 | 10,620,900 |
| 2024-06-12 | 1.940 | 1.970 | 1.870 | 1.900 | 1.900 | 14,020,000 |
| 2024-06-11 | 1.860 | 1.950 | 1.860 | 1.930 | 1.930 | 12,233,000 |
| 2024-06-10 | 1.910 | 1.930 | 1.860 | 1.870 | 1.870 | 6,917,000 |
| 2024-06-07 | 1.880 | 1.930 | 1.870 | 1.900 | 1.900 | 15,168,700 |
| 2024-06-06 | 1.920 | 2.020 | 1.920 | 1.940 | 1.940 | 13,527,200 |
| 2024-06-05 | 1.940 | 1.990 | 1.910 | 1.910 | 1.910 | 7,337,900 |
| 2024-06-04 | 1.950 | 1.970 | 1.920 | 1.940 | 1.940 | 7,873,900 |
| 2024-06-03 | 1.930 | 2.000 | 1.910 | 1.950 | 1.950 | 12,656,900 |
| 2024-05-31 | 1.980 | 1.990 | 1.930 | 1.930 | 1.930 | 8,576,700 |
| 2024-05-29 | 2.000 | 2.060 | 1.960 | 1.980 | 1.980 | 12,077,400 |
| 2024-05-28 | 2.140 | 2.160 | 2.020 | 2.040 | 2.040 | 11,270,400 |
| 2024-05-27 | 2.040 | 2.110 | 2.040 | 2.110 | 2.110 | 7,127,900 |
| 2024-05-24 | 2.050 | 2.110 | 2.030 | 2.040 | 2.040 | 6,875,400 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-12-26 | 0.3775 BRL |
| 2019-12-23 | 0.4174 BRL |
| 2019-05-02 | 0.0236 BRL |
| 2019-04-30 | 0.0261 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.