CVC Brasil Operadora e Agencia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	2.340	2.390	2.190	2.260	2.260	16,042,200
2025-05-09	2.200	2.340	2.190	2.310	2.310	18,500,200
2025-05-08	2.040	2.270	2.040	2.210	2.210	23,956,400
2025-05-07	2.070	2.090	1.980	1.990	1.990	13,697,300
2025-05-06	2.200	2.230	2.050	2.060	2.060	14,060,200
2025-05-05	2.220	2.270	2.190	2.190	2.190	9,925,400
2025-05-02	2.170	2.210	2.120	2.210	2.210	12,492,800
2025-04-30	2.270	2.310	2.160	2.170	2.170	15,347,900
2025-04-29	2.280	2.360	2.270	2.280	2.280	9,765,200
2025-04-28	2.310	2.440	2.260	2.280	2.280	15,565,100
2025-04-25	2.370	2.370	2.260	2.300	2.300	11,655,000
2025-04-24	2.340	2.390	2.210	2.360	2.360	21,141,700
2025-04-23	2.240	2.410	2.240	2.330	2.330	26,943,400
2025-04-22	2.210	2.250	2.170	2.200	2.200	12,131,300
2025-04-17	2.150	2.250	2.150	2.230	2.230	16,902,200
2025-04-16	2.160	2.220	2.140	2.170	2.170	12,510,700
2025-04-15	2.240	2.260	2.160	2.180	2.180	12,710,400
2025-04-14	2.210	2.270	2.180	2.240	2.240	16,661,800
2025-04-11	2.150	2.190	2.110	2.180	2.180	17,237,600
2025-04-10	2.140	2.170	2.080	2.120	2.120	14,927,000
2025-04-09	1.960	2.190	1.940	2.160	2.160	34,943,900
2025-04-08	2.010	2.080	1.970	2.000	2.000	23,314,300
2025-04-07	1.960	2.040	1.880	1.980	1.980	22,586,800
2025-04-04	2.090	2.090	2.010	2.020	2.020	16,897,000
2025-04-03	2.100	2.190	2.050	2.140	2.140	26,200,700
2025-04-02	2.140	2.220	2.060	2.120	2.120	33,219,300
2025-04-01	2.120	2.160	2.090	2.140	2.140	23,063,700
2025-03-31	2.230	2.230	2.110	2.120	2.120	25,536,600
2025-03-28	2.260	2.410	2.170	2.260	2.260	43,119,000
2025-03-27	2.350	2.490	2.130	2.270	2.270	72,489,300
2025-03-26	2.290	2.400	2.240	2.330	2.330	31,419,400
2025-03-25	2.170	2.280	2.150	2.260	2.260	25,736,300
2025-03-24	1.970	2.200	1.960	2.120	2.120	33,306,300
2025-03-21	2.020	2.030	1.970	1.980	1.980	17,926,900
2025-03-20	2.040	2.100	1.990	2.030	2.030	14,902,900
2025-03-19	1.960	2.080	1.960	2.050	2.050	17,114,200
2025-03-18	2.000	2.030	1.910	1.950	1.950	16,955,800
2025-03-17	2.010	2.070	1.990	2.020	2.020	9,791,200
2025-03-14	1.870	2.030	1.870	2.020	2.020	17,711,500
2025-03-13	1.860	1.880	1.840	1.870	1.870	6,188,200
2025-03-12	1.850	1.890	1.830	1.860	1.860	14,143,900
2025-03-11	1.820	1.850	1.790	1.850	1.850	14,248,000
2025-03-10	1.850	1.880	1.780	1.820	1.820	17,211,100
2025-03-07	1.750	1.910	1.730	1.870	1.870	24,316,300
2025-03-06	1.730	1.800	1.720	1.780	1.780	16,376,600
2025-03-05	1.730	1.770	1.710	1.730	1.730	5,691,800
2025-02-28	1.760	1.780	1.680	1.730	1.730	11,179,800
2025-02-27	1.760	1.780	1.730	1.760	1.760	14,595,900
2025-02-26	1.860	1.890	1.750	1.750	1.750	13,370,300
2025-02-25	1.770	1.840	1.770	1.830	1.830	10,663,700
2025-02-24	1.850	1.870	1.760	1.760	1.760	21,465,500
2025-02-21	1.820	1.850	1.800	1.840	1.840	19,067,200
2025-02-20	1.870	1.910	1.800	1.810	1.810	19,910,500
2025-02-19	2.020	2.020	1.850	1.850	1.850	26,264,200
2025-02-18	2.060	2.090	2.010	2.040	2.040	20,776,100
2025-02-17	1.980	2.100	1.980	2.070	2.070	15,719,100
2025-02-14	1.870	2.000	1.860	1.980	1.980	30,100,700
2025-02-13	1.840	1.850	1.810	1.850	1.850	17,223,300
2025-02-12	1.900	1.900	1.820	1.830	1.830	22,571,000
2025-02-11	1.860	1.940	1.840	1.940	1.940	17,487,800

← NewerPage 7 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.