CVC Brasil Operadora e Agencia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	1.870	1.870	1.780	1.800	1.800	7,332,300
2025-10-27	1.880	1.910	1.810	1.860	1.860	10,634,400
2025-10-24	1.710	1.810	1.710	1.790	1.790	9,503,300
2025-10-23	1.690	1.710	1.670	1.700	1.700	3,792,400
2025-10-22	1.690	1.700	1.670	1.690	1.690	5,734,100
2025-10-21	1.700	1.710	1.670	1.680	1.680	5,851,000
2025-10-20	1.680	1.720	1.670	1.700	1.700	4,047,200
2025-10-17	1.680	1.690	1.640	1.670	1.670	8,300,100
2025-10-16	1.730	1.740	1.670	1.670	1.670	8,855,100
2025-10-15	1.720	1.750	1.710	1.730	1.730	6,093,600
2025-10-14	1.710	1.730	1.680	1.720	1.720	7,730,700
2025-10-13	1.720	1.790	1.710	1.720	1.720	12,681,100
2025-10-10	1.750	1.760	1.670	1.700	1.700	13,607,400
2025-10-09	1.790	1.790	1.710	1.740	1.740	8,548,300
2025-10-08	1.760	1.800	1.750	1.770	1.770	8,155,600
2025-10-07	1.750	1.770	1.730	1.740	1.740	8,281,300
2025-10-06	1.800	1.820	1.760	1.770	1.770	6,478,300
2025-10-03	1.800	1.830	1.780	1.800	1.800	8,885,400
2025-10-02	1.880	1.900	1.790	1.800	1.800	12,731,400
2025-10-01	1.970	1.970	1.870	1.880	1.880	10,964,500
2025-09-30	1.990	2.020	1.940	1.950	1.950	9,957,600
2025-09-29	1.990	2.020	1.970	1.970	1.970	7,857,200
2025-09-26	1.970	2.000	1.960	1.970	1.970	8,432,500
2025-09-25	2.010	2.020	1.960	1.960	1.960	12,856,200
2025-09-24	2.070	2.090	2.020	2.020	2.020	14,968,800
2025-09-23	2.030	2.100	2.030	2.070	2.070	13,341,600
2025-09-22	2.030	2.050	2.000	2.040	2.040	12,843,600
2025-09-19	2.030	2.060	2.020	2.060	2.060	10,702,300
2025-09-18	2.090	2.100	2.020	2.030	2.030	9,385,000
2025-09-17	2.070	2.120	2.050	2.090	2.090	19,261,600
2025-09-16	2.030	2.070	2.020	2.060	2.060	11,456,500
2025-09-15	2.020	2.040	2.010	2.020	2.020	8,468,700
2025-09-12	2.040	2.060	2.010	2.010	2.010	8,236,000
2025-09-11	2.040	2.060	2.020	2.050	2.050	11,073,900
2025-09-10	2.040	2.080	2.010	2.020	2.020	13,556,300
2025-09-09	2.130	2.130	2.020	2.040	2.040	18,076,500
2025-09-08	2.230	2.230	2.090	2.120	2.120	15,655,200
2025-09-05	2.150	2.240	2.150	2.220	2.220	10,141,900
2025-09-04	2.120	2.150	2.090	2.130	2.130	10,506,100
2025-09-03	2.130	2.180	2.110	2.110	2.110	11,036,400
2025-09-02	2.120	2.150	2.070	2.120	2.120	11,673,700
2025-09-01	2.120	2.190	2.120	2.140	2.140	8,209,000
2025-08-29	2.070	2.160	2.050	2.130	2.130	11,539,700
2025-08-28	2.090	2.160	2.060	2.080	2.080	12,661,400
2025-08-27	2.030	2.070	2.020	2.070	2.070	8,085,900
2025-08-26	2.060	2.080	2.020	2.030	2.030	4,622,100
2025-08-25	2.040	2.080	2.040	2.050	2.050	5,356,500
2025-08-22	2.010	2.070	2.010	2.040	2.040	10,178,700
2025-08-21	2.010	2.040	1.980	1.990	1.990	7,024,000
2025-08-20	2.030	2.030	1.980	2.000	2.000	9,177,800
2025-08-19	2.090	2.090	2.000	2.010	2.010	13,602,300
2025-08-18	2.050	2.220	2.040	2.100	2.100	21,686,200
2025-08-15	2.030	2.050	1.980	2.030	2.030	13,495,200
2025-08-14	2.070	2.090	2.020	2.020	2.020	13,424,600
2025-08-13	2.250	2.250	1.960	2.070	2.070	44,003,300
2025-08-12	2.280	2.340	2.280	2.320	2.320	9,358,400
2025-08-11	2.300	2.330	2.250	2.270	2.270	9,991,700
2025-08-08	2.350	2.370	2.270	2.300	2.300	8,124,900
2025-08-07	2.380	2.380	2.320	2.360	2.360	7,279,300
2025-08-06	2.370	2.410	2.340	2.360	2.360	7,403,900

← NewerPage 5 of 21 · 1,246 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.