CVC Brasil Operadora e Agencia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.480 | 1.500 | 1.450 | 1.470 | 1.470 | 11,819,900 |
| 2026-10-15 | 1.520 | 1.530 | 1.460 | 1.470 | 1.470 | 19,503,900 |
| 2026-10-14 | 1.630 | 1.630 | 1.510 | 1.560 | 1.560 | 15,090,900 |
| 2026-10-13 | 1.710 | 1.710 | 1.620 | 1.630 | 1.630 | 11,583,100 |
| 2026-10-09 | 1.690 | 1.730 | 1.610 | 1.720 | 1.720 | 23,351,000 |
| 2026-10-08 | 1.610 | 1.700 | 1.600 | 1.680 | 1.680 | 14,819,000 |
| 2026-10-07 | 1.640 | 1.700 | 1.600 | 1.610 | 1.610 | 15,004,200 |
| 2026-10-06 | 1.600 | 1.650 | 1.530 | 1.650 | 1.650 | 18,792,400 |
| 2026-10-05 | 1.490 | 1.640 | 1.480 | 1.570 | 1.570 | 53,376,000 |
| 2026-10-02 | 1.450 | 1.460 | 1.360 | 1.380 | 1.380 | 31,930,700 |
| 2026-10-01 | 1.450 | 1.500 | 1.410 | 1.470 | 1.470 | 12,393,900 |
| 2026-09-30 | 1.450 | 1.490 | 1.410 | 1.490 | 1.490 | 14,016,600 |
| 2026-09-29 | 1.470 | 1.500 | 1.400 | 1.430 | 1.430 | 14,458,900 |
| 2026-09-28 | 1.440 | 1.510 | 1.420 | 1.470 | 1.470 | 12,426,900 |
| 2026-09-25 | 1.370 | 1.450 | 1.370 | 1.450 | 1.450 | 10,092,700 |
| 2026-09-24 | 1.370 | 1.390 | 1.330 | 1.380 | 1.380 | 8,952,700 |
| 2026-09-23 | 1.380 | 1.410 | 1.370 | 1.370 | 1.370 | 5,383,600 |
| 2026-09-22 | 1.410 | 1.430 | 1.380 | 1.400 | 1.400 | 7,439,200 |
| 2026-09-21 | 1.410 | 1.430 | 1.330 | 1.410 | 1.410 | 20,252,700 |
Page 1 of 1 · 19 trading days
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.