CVCB3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-13 | 1.270 | 1.280 | 1.230 | 1.270 | 1.270 | 8,839 |
| 2026-07-10 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 8,167 |
| 2026-07-09 | 1.240 | 1.270 | 1.220 | 1.260 | 1.260 | 6,262 |
| 2026-07-08 | 1.250 | 1.250 | 1.210 | 1.210 | 1.210 | 9,374 |
| 2026-07-07 | 1.290 | 1.290 | 1.220 | 1.230 | 1.230 | 11,091 |
| 2026-07-06 | 1.320 | 1.330 | 1.250 | 1.260 | 1.260 | 9,098 |
| 2026-07-03 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 8,331 |
| 2026-07-02 | 1.380 | 1.400 | 1.320 | 1.320 | 1.320 | 9,340 |
| 2026-07-01 | 1.350 | 1.400 | 1.330 | 1.360 | 1.360 | 7,765 |
| 2026-06-30 | 1.400 | 1.410 | 1.340 | 1.370 | 1.370 | 7,886 |
| 2026-06-29 | 1.420 | 1.430 | 1.380 | 1.390 | 1.390 | 5,108 |
| 2026-06-26 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 5,204 |
| 2026-06-25 | 1.440 | 1.470 | 1.370 | 1.420 | 1.420 | 6,836 |
| 2026-06-24 | 1.310 | 1.450 | 1.290 | 1.420 | 1.420 | 12,050 |
| 2026-06-23 | 1.250 | 1.320 | 1.220 | 1.300 | 1.300 | 8,182 |
| 2026-06-22 | 1.250 | 1.270 | 1.210 | 1.270 | 1.270 | 8,442 |
| 2026-06-19 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 11,357 |
| 2026-06-18 | 1.320 | 1.330 | 1.230 | 1.230 | 1.230 | 12,797 |
| 2026-06-17 | 1.370 | 1.400 | 1.300 | 1.330 | 1.330 | 9,810 |
| 2026-06-16 | 1.390 | 1.400 | 1.340 | 1.340 | 1.340 | 9,687 |
| 2026-06-15 | 1.410 | 1.480 | 1.380 | 1.380 | 1.380 | 12,959 |
| 2026-06-12 | 1.330 | 1.400 | 1.270 | 1.360 | 1.360 | 14,749 |
| 2026-06-11 | 1.420 | 1.440 | 1.300 | 1.350 | 1.350 | 20,202 |
| 2026-06-10 | 1.430 | 1.450 | 1.400 | 1.410 | 1.410 | 7,992 |
| 2026-06-09 | 1.420 | 1.480 | 1.400 | 1.430 | 1.430 | 12,177 |
| 2026-06-08 | 1.460 | 1.490 | 1.390 | 1.410 | 1.410 | 13,466 |
| 2026-06-05 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 11,424 |
| 2026-06-03 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 12,288 |
| 2026-06-02 | 1.560 | 1.570 | 1.490 | 1.540 | 1.540 | 10,360 |
| 2026-06-01 | 1.490 | 1.610 | 1.460 | 1.520 | 1.520 | 16,020 |
| 2026-05-29 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 30,925 |
| 2026-05-28 | 1.710 | 1.710 | 1.610 | 1.640 | 1.640 | 19,979 |
| 2026-05-27 | 1.720 | 1.770 | 1.690 | 1.740 | 1.740 | 13,381 |
| 2026-05-26 | 1.780 | 1.790 | 1.720 | 1.720 | 1.720 | 11,386 |
| 2026-05-25 | 1.790 | 1.810 | 1.770 | 1.810 | 1.810 | 8,481 |
| 2026-05-22 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 11,674 |
| 2026-05-21 | 1.820 | 1.820 | 1.760 | 1.770 | 1.770 | 15,517 |
| 2026-05-20 | 1.780 | 1.870 | 1.770 | 1.840 | 1.840 | 16,044 |
| 2026-05-19 | 1.800 | 1.810 | 1.750 | 1.790 | 1.790 | 12,978 |
| 2026-05-18 | 1.840 | 1.860 | 1.770 | 1.820 | 1.820 | 17,985 |
| 2026-05-15 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 23,667 |
| 2026-05-14 | 2.060 | 2.060 | 1.760 | 1.890 | 1.890 | 60,579 |
| 2026-05-13 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 10,150 |
| 2026-05-12 | 2.150 | 2.150 | 2.150 | 2.150 | 2.150 | 8,319 |
| 2026-05-11 | 2.140 | 2.140 | 2.140 | 2.140 | 2.140 | 8,956 |
| 2026-05-08 | 2.210 | 2.210 | 2.210 | 2.210 | 2.210 | 13,850 |
| 2026-05-07 | 2.450 | 2.570 | 2.370 | 2.430 | 2.430 | 13,579 |
| 2026-05-06 | 2.450 | 2.570 | 2.430 | 2.460 | 2.460 | 17,937 |
| 2026-05-05 | 2.360 | 2.470 | 2.300 | 2.420 | 2.420 | 19,048 |
| 2026-05-04 | 2.170 | 2.390 | 2.130 | 2.330 | 2.330 | 45,751 |
| 2026-04-30 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 8,154 |
| 2026-04-29 | 1.960 | 1.980 | 1.900 | 1.930 | 1.930 | 9,324 |
| 2026-04-28 | 1.960 | 1.980 | 1.940 | 1.950 | 1.950 | 8,066 |
| 2026-04-27 | 2.000 | 2.050 | 1.970 | 1.980 | 1.980 | 8,096 |
| 2026-04-24 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 8,399 |
| 2026-04-23 | 2.110 | 2.110 | 2.000 | 2.040 | 2.040 | 10,307 |
| 2026-04-22 | 2.130 | 2.140 | 2.090 | 2.120 | 2.120 | 8,152 |
| 2026-04-20 | 2.140 | 2.140 | 2.140 | 2.140 | 2.140 | 15,533 |
| 2026-04-17 | 2.050 | 2.050 | 2.050 | 2.050 | 2.050 | 22,266 |
| 2026-04-16 | 2.010 | 2.040 | 1.950 | 1.970 | 1.970 | 9,118 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.