CVC Brasil Operadora e Agencia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	2.340	2.370	2.320	2.360	2.360	5,566,500
2025-08-04	2.380	2.390	2.320	2.340	2.340	5,942,500
2025-08-01	2.390	2.420	2.320	2.350	2.350	8,016,200
2025-07-31	2.350	2.390	2.330	2.360	2.360	5,377,000
2025-07-30	2.320	2.430	2.300	2.390	2.390	8,706,800
2025-07-29	2.340	2.360	2.320	2.320	2.320	5,435,200
2025-07-28	2.430	2.450	2.330	2.340	2.340	8,241,700
2025-07-25	2.400	2.450	2.380	2.420	2.420	6,262,100
2025-07-24	2.430	2.430	2.360	2.400	2.400	5,695,400
2025-07-23	2.330	2.450	2.320	2.430	2.430	11,198,100
2025-07-22	2.300	2.410	2.300	2.320	2.320	8,871,000
2025-07-21	2.410	2.450	2.290	2.310	2.310	11,921,500
2025-07-18	2.450	2.490	2.390	2.390	2.390	9,998,000
2025-07-17	2.530	2.530	2.450	2.500	2.500	7,981,200
2025-07-16	2.440	2.490	2.400	2.490	2.490	9,066,800
2025-07-15	2.320	2.450	2.320	2.440	2.440	13,949,600
2025-07-14	2.340	2.380	2.280	2.290	2.290	12,708,100
2025-07-11	2.280	2.390	2.210	2.340	2.340	14,293,600
2025-07-10	2.300	2.320	2.220	2.300	2.300	10,749,000
2025-07-09	2.450	2.460	2.320	2.330	2.330	8,170,600
2025-07-08	2.500	2.510	2.430	2.440	2.440	6,450,800
2025-07-07	2.490	2.520	2.470	2.490	2.490	4,641,300
2025-07-04	2.480	2.560	2.440	2.490	2.490	8,494,300
2025-07-03	2.390	2.520	2.390	2.490	2.490	10,071,200
2025-07-02	2.420	2.470	2.370	2.390	2.390	8,202,900
2025-07-01	2.410	2.480	2.350	2.440	2.440	10,458,500
2025-06-30	2.350	2.420	2.330	2.400	2.400	6,951,500
2025-06-27	2.350	2.380	2.320	2.350	2.350	8,067,900
2025-06-26	2.380	2.390	2.340	2.370	2.370	8,667,500
2025-06-25	2.360	2.400	2.330	2.340	2.340	9,810,800
2025-06-24	2.300	2.520	2.300	2.400	2.400	22,339,600
2025-06-23	2.280	2.290	2.240	2.290	2.290	9,186,800
2025-06-20	2.300	2.310	2.250	2.290	2.290	10,789,100
2025-06-18	2.310	2.340	2.290	2.310	2.310	10,164,400
2025-06-17	2.360	2.380	2.300	2.330	2.330	11,038,100
2025-06-16	2.330	2.390	2.330	2.360	2.360	12,746,500
2025-06-13	2.500	2.500	2.300	2.310	2.310	18,714,000
2025-06-12	2.530	2.550	2.480	2.520	2.520	9,226,800
2025-06-11	2.620	2.620	2.510	2.530	2.530	16,364,400
2025-06-10	2.640	2.640	2.570	2.610	2.610	7,109,100
2025-06-09	2.550	2.590	2.480	2.580	2.580	9,654,800
2025-06-06	2.580	2.650	2.490	2.540	2.540	16,866,000
2025-06-05	2.610	2.640	2.550	2.560	2.560	10,381,500
2025-06-04	2.640	2.680	2.500	2.610	2.610	20,033,000
2025-06-03	2.480	2.660	2.460	2.590	2.590	20,948,600
2025-06-02	2.370	2.490	2.370	2.470	2.470	16,129,800
2025-05-30	2.370	2.420	2.340	2.370	2.370	9,787,000
2025-05-29	2.400	2.420	2.330	2.370	2.370	9,901,200
2025-05-28	2.380	2.420	2.320	2.420	2.420	10,215,900
2025-05-27	2.310	2.470	2.310	2.400	2.400	17,044,400
2025-05-26	2.240	2.290	2.230	2.250	2.250	8,327,800
2025-05-23	2.250	2.270	2.160	2.240	2.240	16,391,600
2025-05-22	2.220	2.380	2.210	2.250	2.250	18,067,200
2025-05-21	2.300	2.300	2.220	2.230	2.230	7,400,600
2025-05-20	2.280	2.320	2.210	2.300	2.300	11,930,400
2025-05-19	2.330	2.350	2.280	2.300	2.300	8,372,600
2025-05-16	2.210	2.370	2.190	2.350	2.350	17,257,300
2025-05-15	2.390	2.440	2.210	2.220	2.220	26,530,600
2025-05-14	2.480	2.550	2.360	2.380	2.380	19,463,200
2025-05-13	2.270	2.530	2.260	2.470	2.470	29,035,800

← NewerPage 6 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.