CVC Brasil Operadora e Agencia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	2.020	2.060	2.000	2.040	2.040	12,006,600
2024-11-07	2.190	2.250	2.050	2.070	2.070	26,013,400
2024-11-06	2.090	2.220	2.080	2.220	2.220	20,204,500
2024-11-05	2.100	2.170	2.070	2.140	2.140	14,098,100
2024-11-04	1.980	2.140	1.980	2.120	2.120	22,392,800
2024-11-01	2.050	2.060	1.930	1.940	1.940	21,186,300
2024-10-31	2.150	2.170	2.040	2.050	2.050	16,563,600
2024-10-30	2.060	2.170	2.000	2.160	2.160	22,352,300
2024-10-29	2.140	2.180	2.070	2.070	2.070	15,350,500
2024-10-28	2.110	2.200	2.070	2.140	2.140	17,450,300
2024-10-25	1.980	2.140	1.980	2.080	2.080	26,423,900
2024-10-24	1.890	1.980	1.870	1.980	1.980	9,012,300
2024-10-23	1.880	1.910	1.850	1.890	1.890	14,277,500
2024-10-22	1.890	1.910	1.840	1.880	1.880	14,120,100
2024-10-21	1.850	1.930	1.850	1.900	1.900	15,279,800
2024-10-18	1.850	1.870	1.820	1.860	1.860	11,227,700
2024-10-17	1.870	1.880	1.830	1.840	1.840	11,565,400
2024-10-16	1.850	1.880	1.830	1.860	1.860	8,302,300
2024-10-15	1.850	1.900	1.830	1.840	1.840	7,866,900
2024-10-14	1.810	1.880	1.790	1.850	1.850	13,083,700
2024-10-11	1.840	1.840	1.790	1.820	1.820	6,820,600
2024-10-10	1.820	1.830	1.800	1.810	1.810	7,604,800
2024-10-09	1.840	1.850	1.800	1.810	1.810	9,139,700
2024-10-08	1.820	1.850	1.810	1.840	1.840	12,311,800
2024-10-07	1.840	1.860	1.820	1.820	1.820	10,101,700
2024-10-04	1.850	1.860	1.830	1.840	1.840	5,853,200
2024-10-03	1.850	1.860	1.820	1.860	1.860	9,047,900
2024-10-02	1.880	1.900	1.850	1.870	1.870	13,121,800
2024-10-01	1.870	1.890	1.840	1.850	1.850	13,201,400
2024-09-30	1.910	1.910	1.840	1.860	1.860	7,254,700
2024-09-27	1.850	1.910	1.840	1.900	1.900	12,956,800
2024-09-26	1.880	1.930	1.850	1.860	1.860	17,361,600
2024-09-25	1.860	1.900	1.820	1.840	1.840	10,360,200
2024-09-24	1.910	1.950	1.860	1.860	1.860	11,277,600
2024-09-23	1.870	1.900	1.830	1.870	1.870	11,388,400
2024-09-20	2.000	2.010	1.850	1.870	1.870	36,056,900
2024-09-19	2.090	2.140	1.980	2.010	2.010	37,203,100
2024-09-18	2.080	2.240	2.060	2.070	2.070	38,050,200
2024-09-17	2.030	2.200	2.000	2.090	2.090	44,306,500
2024-09-16	2.010	2.090	1.920	2.040	2.040	27,417,300
2024-09-13	1.840	2.140	1.840	2.080	2.080	54,403,300
2024-09-12	1.960	2.030	1.820	1.820	1.820	35,440,100
2024-09-11	1.800	1.880	1.770	1.870	1.870	16,515,800
2024-09-10	1.820	1.820	1.750	1.800	1.800	17,565,100
2024-09-09	1.910	1.910	1.810	1.810	1.810	14,272,500
2024-09-06	1.910	2.000	1.900	1.900	1.900	15,448,400
2024-09-05	1.930	1.950	1.880	1.910	1.910	12,631,600
2024-09-04	1.920	1.970	1.920	1.940	1.940	13,327,700
2024-09-03	1.930	1.990	1.880	1.910	1.910	17,743,500
2024-09-02	1.960	1.970	1.910	1.920	1.920	8,069,700
2024-08-30	1.960	2.020	1.930	1.970	1.970	14,551,500
2024-08-29	2.030	2.040	1.930	1.980	1.980	16,249,400
2024-08-28	2.080	2.090	2.020	2.050	2.050	13,113,200
2024-08-27	2.070	2.140	2.050	2.090	2.090	19,694,000
2024-08-26	2.230	2.240	2.030	2.070	2.070	39,529,700
2024-08-23	2.170	2.290	2.140	2.250	2.250	34,982,100
2024-08-22	2.290	2.350	2.100	2.150	2.150	33,463,400
2024-08-21	2.150	2.540	2.140	2.300	2.300	100,527,400
2024-08-20	2.140	2.140	2.010	2.040	2.040	13,570,900
2024-08-19	1.920	2.140	1.920	2.140	2.140	23,322,600

← NewerPage 9 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.