CVC Brasil Operadora e Agencia historical data

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

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
2026-09-18	1.400	1.420	1.360	1.390	1.390	30,560,400
2026-09-17	1.530	1.550	1.420	1.420	1.420	17,369,600
2026-09-16	1.580	1.600	1.530	1.530	1.530	9,746,100
2026-09-15	1.600	1.610	1.560	1.570	1.570	8,845,400
2026-09-14	1.580	1.630	1.570	1.610	1.610	7,784,800
2026-09-11	1.600	1.650	1.570	1.610	1.610	10,149,000
2026-09-10	1.650	1.670	1.560	1.600	1.600	20,324,200
2026-09-09	1.790	1.800	1.650	1.650	1.650	19,835,700
2026-09-08	1.900	1.920	1.750	1.830	1.830	22,306,700
2026-09-04	1.770	1.940	1.740	1.880	1.880	19,648,100
2026-09-03	1.840	1.870	1.760	1.790	1.790	10,015,200
2026-09-02	1.780	1.870	1.720	1.820	1.820	15,037,600
2026-09-01	1.850	1.860	1.760	1.780	1.780	17,900,000
2026-08-31	1.750	1.860	1.720	1.860	1.860	17,002,600
2026-08-28	1.770	1.810	1.670	1.720	1.720	12,963,600
2026-08-27	1.780	1.790	1.730	1.780	1.780	10,097,200
2026-08-26	1.740	1.810	1.720	1.780	1.780	11,903,400
2026-08-25	1.630	1.740	1.580	1.740	1.740	11,884,200
2026-08-24	1.550	1.630	1.530	1.620	1.620	9,401,200
2026-08-21	1.510	1.590	1.510	1.560	1.560	12,421,100
2026-08-20	1.490	1.560	1.470	1.510	1.510	13,999,500
2026-08-19	1.450	1.490	1.430	1.490	1.490	14,957,400
2026-08-18	1.380	1.440	1.370	1.430	1.430	11,272,800
2026-08-17	1.340	1.400	1.330	1.380	1.380	7,388,600
2026-08-14	1.350	1.350	1.260	1.340	1.340	17,491,500
2026-08-13	1.290	1.310	1.180	1.280	1.280	44,137,100
2026-08-12	1.370	1.390	1.260	1.350	1.350	24,074,000
2026-08-11	1.420	1.440	1.350	1.370	1.370	8,638,300
2026-08-10	1.480	1.510	1.400	1.420	1.420	12,077,500
2026-08-07	1.500	1.550	1.400	1.520	1.520	14,193,800
2026-08-06	1.540	1.670	1.440	1.510	1.510	34,193,700
2026-08-05	1.400	1.560	1.380	1.550	1.550	29,303,800
2026-08-04	1.440	1.450	1.370	1.380	1.380	6,075,100
2026-08-03	1.310	1.460	1.290	1.440	1.440	21,246,500
2026-07-31	1.300	1.310	1.270	1.310	1.310	2,363,500
2026-07-30	1.290	1.310	1.270	1.300	1.300	4,477,800
2026-07-29	1.300	1.320	1.270	1.280	1.280	6,289,300
2026-07-28	1.370	1.400	1.290	1.320	1.320	10,776,400
2026-07-27	1.350	1.400	1.300	1.360	1.360	13,956,800
2026-07-24	1.290	1.370	1.270	1.340	1.340	18,613,600
2026-07-23	1.240	1.330	1.230	1.310	1.310	20,430,700

Page 1 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.