CVC Brasil Operadora e Agencia historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	1.120	1.290	1.120	1.270	1.270	30,421,100
2026-07-21	1.070	1.180	1.060	1.120	1.120	16,753,200
2026-07-20	1.220	1.220	1.080	1.080	1.080	29,418,600
2026-07-17	1.340	1.360	1.220	1.220	1.220	23,235,600
2026-07-16	1.320	1.390	1.320	1.350	1.350	10,553,900
2026-07-15	1.380	1.390	1.330	1.340	1.340	8,235,100
2026-07-14	1.260	1.400	1.260	1.380	1.380	23,211,800
2026-07-13	1.240	1.270	1.230	1.250	1.250	12,065,100
2026-07-10	1.280	1.290	1.240	1.250	1.250	7,969,400
2026-07-09	1.220	1.270	1.210	1.250	1.250	5,140,900
2026-07-08	1.240	1.240	1.200	1.220	1.220	6,082,100
2026-07-07	1.270	1.270	1.220	1.240	1.240	6,373,500
2026-07-06	1.300	1.310	1.250	1.250	1.250	3,543,700
2026-07-03	1.320	1.330	1.280	1.310	1.310	5,276,900
2026-07-02	1.370	1.400	1.310	1.310	1.310	8,790,800
2026-07-01	1.350	1.400	1.330	1.370	1.370	7,793,300
2026-06-30	1.390	1.400	1.340	1.360	1.360	5,240,200
2026-06-29	1.410	1.430	1.380	1.400	1.400	3,988,000
2026-06-26	1.420	1.440	1.400	1.410	1.410	4,045,200
2026-06-25	1.440	1.470	1.370	1.420	1.420	9,124,100
2026-06-24	1.300	1.440	1.290	1.420	1.420	12,071,500
2026-06-23	1.240	1.320	1.220	1.320	1.320	11,604,100
2026-06-22	1.210	1.270	1.210	1.260	1.260	9,813,300
2026-06-19	1.230	1.250	1.200	1.220	1.220	9,588,200
2026-06-18	1.320	1.330	1.230	1.240	1.240	10,381,500
2026-06-17	1.370	1.380	1.300	1.310	1.310	7,220,800
2026-06-16	1.390	1.390	1.340	1.350	1.350	3,996,400
2026-06-15	1.460	1.490	1.370	1.380	1.380	10,373,200
2026-06-12	1.320	1.410	1.270	1.390	1.390	21,128,100
2026-06-11	1.420	1.430	1.300	1.320	1.320	21,590,900
2026-06-10	1.420	1.440	1.400	1.420	1.420	7,559,200
2026-06-09	1.430	1.480	1.400	1.420	1.420	9,734,200
2026-06-08	1.430	1.450	1.390	1.420	1.420	9,129,000
2026-06-05	1.480	1.510	1.440	1.450	1.450	8,086,200
2026-06-03	1.510	1.530	1.450	1.480	1.480	6,699,200
2026-06-02	1.570	1.570	1.490	1.540	1.540	11,899,900
2026-06-01	1.510	1.600	1.460	1.550	1.550	18,689,300
2026-05-29	1.510	1.590	1.410	1.500	1.500	33,654,500
2026-05-28	1.690	1.700	1.600	1.600	1.600	10,608,200
2026-05-27	1.740	1.770	1.680	1.690	1.690	8,837,300
2026-05-26	1.780	1.780	1.720	1.720	1.720	6,648,500
2026-05-25	1.790	1.810	1.770	1.780	1.780	8,808,700
2026-05-22	1.770	1.790	1.710	1.770	1.770	10,297,700
2026-05-21	1.800	1.810	1.760	1.780	1.780	11,686,100
2026-05-20	1.790	1.870	1.770	1.800	1.800	14,735,400
2026-05-19	1.790	1.800	1.750	1.780	1.780	6,297,300
2026-05-18	1.800	1.860	1.770	1.810	1.810	9,592,800
2026-05-15	1.820	1.840	1.770	1.810	1.810	21,041,000
2026-05-14	2.040	2.070	1.760	1.890	1.890	52,453,700
2026-05-13	2.170	2.170	2.100	2.130	2.130	9,613,400
2026-05-12	2.150	2.210	2.120	2.170	2.170	9,395,600
2026-05-11	2.190	2.240	2.140	2.170	2.170	8,899,200
2026-05-08	2.510	2.550	2.210	2.210	2.210	21,515,700
2026-05-07	2.440	2.570	2.430	2.500	2.500	15,705,700
2026-05-06	2.440	2.570	2.440	2.470	2.470	16,791,600
2026-05-05	2.340	2.480	2.300	2.440	2.440	33,480,500
2026-05-04	2.200	2.390	2.140	2.380	2.380	78,122,500
2026-04-30	1.960	1.970	1.910	1.930	1.930	14,515,500
2026-04-29	1.960	1.980	1.910	1.930	1.930	10,588,000
2026-04-28	1.970	1.980	1.930	1.970	1.970	7,240,000

← NewerPage 2 of 21 · 1,251 trading daysOlder →

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.