CVC Brasil Operadora e Agencia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	2.000	2.050	1.970	1.980	1.980	7,339,400
2026-04-24	2.040	2.040	1.980	2.000	2.000	6,242,900
2026-04-23	2.120	2.120	2.000	2.030	2.030	14,153,600
2026-04-22	2.110	2.130	2.080	2.120	2.120	9,546,600
2026-04-20	2.100	2.170	2.070	2.130	2.130	14,254,400
2026-04-17	1.990	2.130	1.980	2.130	2.130	33,919,400
2026-04-16	2.030	2.040	1.950	1.960	1.960	17,328,400
2026-04-15	1.960	2.030	1.940	2.010	2.010	17,225,100
2026-04-14	2.020	2.050	1.920	1.970	1.970	17,299,400
2026-04-13	1.870	2.000	1.860	1.970	1.970	17,786,500
2026-04-10	1.890	1.920	1.870	1.890	1.890	14,169,000
2026-04-09	1.920	1.940	1.880	1.890	1.890	15,215,700
2026-04-08	2.010	2.040	1.910	1.910	1.910	15,079,000
2026-04-07	1.960	1.960	1.900	1.920	1.920	8,602,800
2026-04-06	2.020	2.040	1.940	1.970	1.970	11,160,500
2026-04-02	1.960	2.040	1.940	2.010	2.010	7,552,500
2026-04-01	1.990	2.040	1.950	2.010	2.010	15,832,200
2026-03-31	1.970	2.020	1.940	1.980	1.980	21,772,500
2026-03-30	2.010	2.010	1.910	1.950	1.950	11,403,500
2026-03-27	2.070	2.070	1.960	1.980	1.980	14,689,600
2026-03-26	2.170	2.170	2.070	2.080	2.080	16,795,600
2026-03-25	2.120	2.210	2.120	2.170	2.170	13,563,400
2026-03-24	2.110	2.120	2.030	2.120	2.120	12,508,500
2026-03-23	1.990	2.160	1.990	2.120	2.120	24,673,900
2026-03-20	1.920	1.980	1.830	1.980	1.980	23,266,600
2026-03-19	1.920	1.970	1.840	1.920	1.920	15,625,600
2026-03-18	1.940	1.970	1.920	1.930	1.930	6,247,500
2026-03-17	1.970	1.990	1.930	1.940	1.940	7,857,300
2026-03-16	1.960	1.980	1.920	1.950	1.950	6,762,600
2026-03-13	1.930	1.990	1.890	1.890	1.890	9,022,000
2026-03-12	2.050	2.060	1.910	1.920	1.920	18,973,000
2026-03-11	2.050	2.110	2.030	2.080	2.080	5,051,800
2026-03-10	2.020	2.120	2.000	2.070	2.070	9,801,600
2026-03-09	2.010	2.030	1.950	2.000	2.000	10,141,100
2026-03-06	2.070	2.110	2.020	2.040	2.040	6,967,100
2026-03-05	2.150	2.150	2.070	2.070	2.070	9,386,300
2026-03-04	2.130	2.170	2.090	2.150	2.150	16,053,200
2026-03-03	2.150	2.150	2.040	2.100	2.100	22,493,100
2026-03-02	2.240	2.270	2.190	2.230	2.230	19,000,900
2026-02-27	2.280	2.340	2.250	2.300	2.300	15,794,100
2026-02-26	2.260	2.310	2.250	2.300	2.300	10,204,600
2026-02-25	2.380	2.390	2.220	2.250	2.250	34,981,900
2026-02-24	2.420	2.460	2.330	2.370	2.370	18,027,900
2026-02-23	2.430	2.460	2.390	2.430	2.430	19,874,900
2026-02-20	2.330	2.470	2.320	2.440	2.440	22,047,800
2026-02-19	2.340	2.390	2.290	2.360	2.360	11,500,800
2026-02-18	2.480	2.480	2.320	2.330	2.330	16,746,200
2026-02-13	2.560	2.750	2.420	2.420	2.420	65,578,700
2026-02-12	2.730	2.750	2.490	2.560	2.560	34,835,500
2026-02-11	2.530	2.730	2.500	2.720	2.720	40,662,700
2026-02-10	2.500	2.540	2.460	2.500	2.500	16,597,300
2026-02-09	2.540	2.550	2.440	2.510	2.510	21,925,600
2026-02-06	2.550	2.580	2.440	2.510	2.510	25,223,100
2026-02-05	2.570	2.650	2.450	2.550	2.550	26,197,500
2026-02-04	2.500	2.580	2.450	2.580	2.580	28,213,400
2026-02-03	2.520	2.570	2.440	2.550	2.550	44,222,300
2026-02-02	2.590	2.590	2.440	2.490	2.490	33,569,900
2026-01-30	2.260	2.630	2.260	2.620	2.620	80,892,200
2026-01-29	2.660	2.670	2.180	2.230	2.230	48,617,900
2026-01-28	2.660	2.750	2.570	2.640	2.640	26,738,200

← NewerPage 3 of 5 · 247 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.