CVC Brasil Operadora e Agencia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	1.840	1.940	1.830	1.860	1.860	18,461,500
2025-02-07	1.900	1.910	1.800	1.830	1.830	14,393,400
2025-02-06	1.800	1.920	1.800	1.890	1.890	20,889,400
2025-02-05	1.920	1.930	1.790	1.820	1.820	20,906,500
2025-02-04	1.960	1.970	1.870	1.920	1.920	18,981,800
2025-02-03	1.930	1.990	1.880	1.980	1.980	25,407,500
2025-01-31	1.940	1.970	1.900	1.970	1.970	21,298,000
2025-01-30	1.790	1.960	1.790	1.950	1.950	36,919,000
2025-01-29	1.780	1.800	1.710	1.800	1.800	19,931,500
2025-01-28	1.840	1.860	1.770	1.770	1.770	25,437,200
2025-01-27	1.770	1.910	1.730	1.860	1.860	26,905,700
2025-01-24	1.850	1.860	1.780	1.780	1.780	12,670,900
2025-01-23	1.820	1.920	1.810	1.830	1.830	26,858,300
2025-01-22	1.750	1.920	1.700	1.840	1.840	32,571,800
2025-01-21	1.700	1.730	1.670	1.730	1.730	14,040,600
2025-01-20	1.690	1.710	1.650	1.710	1.710	12,780,800
2025-01-17	1.680	1.740	1.680	1.710	1.710	26,306,200
2025-01-16	1.760	1.760	1.670	1.680	1.680	16,190,900
2025-01-15	1.660	1.790	1.650	1.780	1.780	19,257,900
2025-01-14	1.630	1.660	1.610	1.650	1.650	9,465,900
2025-01-13	1.660	1.670	1.600	1.640	1.640	7,360,300
2025-01-10	1.620	1.680	1.600	1.660	1.660	18,482,200
2025-01-09	1.580	1.650	1.580	1.620	1.620	16,694,200
2025-01-08	1.630	1.630	1.530	1.600	1.600	22,437,900
2025-01-07	1.590	1.630	1.550	1.620	1.620	17,927,100
2025-01-06	1.540	1.580	1.530	1.560	1.560	25,094,000
2025-01-03	1.520	1.540	1.450	1.500	1.500	18,111,900
2025-01-02	1.390	1.540	1.360	1.500	1.500	39,138,900
2024-12-30	1.400	1.420	1.330	1.380	1.380	38,352,200
2024-12-27	1.450	1.470	1.380	1.400	1.400	41,305,100
2024-12-26	1.550	1.570	1.420	1.430	1.430	35,573,600
2024-12-23	1.620	1.630	1.550	1.550	1.550	22,826,900
2024-12-20	1.620	1.710	1.600	1.650	1.650	36,574,900
2024-12-19	1.550	1.680	1.540	1.630	1.630	39,961,500
2024-12-18	1.850	1.850	1.510	1.550	1.550	55,715,500
2024-12-17	1.890	1.910	1.810	1.870	1.870	29,028,100
2024-12-16	1.960	1.990	1.870	1.880	1.880	17,337,800
2024-12-13	2.060	2.090	1.940	1.960	1.960	23,219,900
2024-12-12	2.120	2.140	2.030	2.060	2.060	22,167,800
2024-12-11	2.200	2.320	2.060	2.200	2.200	34,956,200
2024-12-10	2.140	2.220	2.120	2.190	2.190	27,021,600
2024-12-09	2.070	2.110	1.970	2.080	2.080	30,383,900
2024-12-06	2.320	2.370	2.020	2.060	2.060	42,078,100
2024-12-05	2.640	2.650	2.300	2.330	2.330	50,151,700
2024-12-04	2.530	2.620	2.480	2.560	2.560	24,143,000
2024-12-03	2.420	2.570	2.420	2.510	2.510	30,193,900
2024-12-02	2.400	2.510	2.330	2.420	2.420	22,147,200
2024-11-29	2.280	2.400	2.200	2.400	2.400	43,818,200
2024-11-28	2.690	2.720	2.300	2.330	2.330	42,754,100
2024-11-27	2.860	2.920	2.680	2.690	2.690	54,857,100
2024-11-26	2.760	2.870	2.710	2.840	2.840	44,954,000
2024-11-25	2.520	2.830	2.510	2.750	2.750	49,662,900
2024-11-22	2.450	2.530	2.290	2.530	2.530	34,167,800
2024-11-21	2.350	2.480	2.310	2.400	2.400	43,658,300
2024-11-19	2.300	2.390	2.270	2.370	2.370	22,630,400
2024-11-18	2.320	2.330	2.200	2.310	2.310	20,514,400
2024-11-14	2.170	2.350	2.170	2.300	2.300	58,176,400
2024-11-13	2.300	2.360	2.160	2.170	2.170	83,826,700
2024-11-12	2.070	2.120	2.050	2.120	2.120	16,723,200
2024-11-11	2.020	2.080	2.000	2.080	2.080	10,964,600

← NewerPage 8 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.