CVC Brasil Operadora e Agencia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	2.520	2.700	2.500	2.650	2.650	26,746,000
2026-01-26	2.430	2.530	2.350	2.510	2.510	29,638,000
2026-01-23	2.400	2.460	2.250	2.420	2.420	36,038,900
2026-01-22	2.390	2.530	2.330	2.380	2.380	26,977,500
2026-01-21	2.400	2.450	2.170	2.400	2.400	35,002,900
2026-01-20	2.520	2.640	2.390	2.390	2.390	38,347,700
2026-01-19	2.430	2.650	2.390	2.510	2.510	40,969,300
2026-01-16	2.680	2.790	2.030	2.410	2.410	80,091,000
2026-01-15	2.630	2.700	2.540	2.700	2.700	24,942,300
2026-01-14	2.590	2.680	2.560	2.640	2.640	16,025,600
2026-01-13	2.570	2.600	2.440	2.600	2.600	16,130,900
2026-01-12	2.520	2.640	2.460	2.590	2.590	16,928,900
2026-01-09	2.330	2.520	2.330	2.520	2.520	21,612,300
2026-01-08	2.300	2.350	2.270	2.350	2.350	9,866,100
2026-01-07	2.320	2.330	2.240	2.290	2.290	9,642,200
2026-01-06	2.290	2.350	2.250	2.320	2.320	12,599,100
2026-01-05	2.230	2.330	2.170	2.280	2.280	17,155,000
2026-01-02	2.170	2.200	2.130	2.200	2.200	19,530,400
2025-12-30	2.160	2.190	2.130	2.160	2.160	10,903,500
2025-12-29	2.090	2.150	2.070	2.110	2.110	8,635,800
2025-12-26	2.020	2.070	2.000	2.070	2.070	6,644,900
2025-12-23	1.990	2.080	1.980	2.030	2.030	10,182,700
2025-12-22	2.020	2.020	1.970	1.980	1.980	4,467,200
2025-12-19	1.950	2.050	1.920	2.020	2.020	14,979,400
2025-12-18	1.950	1.980	1.920	1.940	1.940	5,970,400
2025-12-17	1.960	1.980	1.910	1.940	1.940	7,857,900
2025-12-16	1.970	2.000	1.940	1.950	1.950	7,658,100
2025-12-15	2.010	2.040	1.960	1.990	1.990	7,309,300
2025-12-12	1.970	2.040	1.970	2.000	2.000	5,983,800
2025-12-11	1.950	1.990	1.940	1.980	1.980	6,719,400
2025-12-10	1.960	1.980	1.930	1.970	1.970	5,707,600
2025-12-09	1.900	2.010	1.850	1.950	1.950	14,369,600
2025-12-08	1.940	1.970	1.900	1.900	1.900	9,210,700
2025-12-05	2.020	2.050	1.880	1.900	1.900	18,519,300
2025-12-04	2.030	2.100	2.010	2.020	2.020	21,158,200
2025-12-03	1.950	2.060	1.930	2.000	2.000	21,009,500
2025-12-02	1.810	1.950	1.810	1.930	1.930	22,519,600
2025-12-01	1.930	1.980	1.810	1.810	1.810	15,083,900
2025-11-28	1.850	1.900	1.770	1.880	1.880	30,743,900
2025-11-27	1.740	1.910	1.730	1.870	1.870	17,957,600
2025-11-26	1.750	1.770	1.740	1.750	1.750	8,405,700
2025-11-25	1.730	1.790	1.730	1.750	1.750	12,632,800
2025-11-24	1.830	1.860	1.720	1.730	1.730	19,044,300
2025-11-21	1.950	1.960	1.810	1.830	1.830	20,096,000
2025-11-19	1.940	2.030	1.890	1.970	1.970	23,767,900
2025-11-18	1.840	2.040	1.840	1.960	1.960	28,635,800
2025-11-17	1.810	1.880	1.810	1.870	1.870	12,813,600
2025-11-14	1.800	1.840	1.790	1.810	1.810	6,390,600
2025-11-13	1.870	1.890	1.800	1.800	1.800	13,954,700
2025-11-12	2.040	2.090	1.850	1.870	1.870	29,802,700
2025-11-11	1.830	2.050	1.830	2.040	2.040	29,964,900
2025-11-10	1.840	1.860	1.820	1.830	1.830	6,369,500
2025-11-07	1.840	1.860	1.820	1.840	1.840	3,315,900
2025-11-06	1.940	1.940	1.840	1.840	1.840	13,274,000
2025-11-05	1.910	1.950	1.890	1.940	1.940	5,938,100
2025-11-04	1.840	1.920	1.840	1.910	1.910	7,662,000
2025-11-03	1.880	1.920	1.850	1.860	1.860	7,073,200
2025-10-31	1.850	1.890	1.840	1.880	1.880	7,628,400
2025-10-30	1.800	1.860	1.780	1.830	1.830	5,330,300
2025-10-29	1.800	1.860	1.790	1.820	1.820	6,847,000

← NewerPage 4 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.