CVCB3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	1.960	2.030	1.940	1.980	1.980	17,432
2026-04-14	1.990	2.050	1.920	1.980	1.980	15,072
2026-04-13	1.910	1.990	1.860	1.990	1.990	18,034
2026-04-10	1.900	1.900	1.900	1.900	1.900	14,072
2026-04-09	1.920	1.950	1.880	1.920	1.920	18,563
2026-04-08	1.970	2.030	1.920	1.920	1.920	13,117
2026-04-07	1.960	1.970	1.900	1.940	1.940	12,036
2026-04-06	2.010	2.040	1.950	2.000	2.000	9,873
2026-04-02	2.020	2.020	2.020	2.020	2.020	6,272
2026-04-01	1.980	2.040	1.950	1.960	1.960	9,796
2026-03-31	1.940	2.010	1.940	1.940	1.940	9,646
2026-03-30	1.980	2.010	1.920	1.970	1.970	11,297
2026-03-27	1.970	1.970	1.970	1.970	1.970	12,468
2026-03-26	2.170	2.180	2.070	2.100	2.100	11,601
2026-03-25	2.120	2.210	2.110	2.200	2.200	12,437
2026-03-24	2.120	2.120	2.030	2.060	2.060	9,124
2026-03-23	2.000	2.200	1.980	2.150	2.150	18,338
2026-03-20	1.950	1.950	1.950	1.950	1.950	12,346
2026-03-19	1.930	1.970	1.840	1.940	1.940	12,484
2026-03-18	1.920	1.920	1.920	1.920	1.920	8,200
2026-03-17	1.910	1.910	1.910	1.910	1.910	7,886
2026-03-16	1.960	1.960	1.960	1.960	1.960	9,403
2026-03-13	1.900	1.900	1.900	1.900	1.900	13,090
2026-03-12	2.080	2.080	1.910	1.920	1.920	18,691
2026-03-11	2.070	2.110	2.030	2.100	2.100	8,393
2026-03-10	2.010	2.120	1.990	2.080	2.080	12,227
2026-03-09	2.020	2.030	1.950	2.010	2.010	14,504
2026-03-06	2.030	2.030	2.030	2.030	2.030	13,430
2026-03-05	2.170	2.170	2.070	2.080	2.080	14,207
2026-03-04	2.100	2.170	2.080	2.150	2.150	16,086
2026-03-03	2.200	2.210	2.050	2.090	2.090	21,879
2026-03-02	2.270	2.270	2.200	2.240	2.240	18,661
2026-02-27	2.310	2.310	2.310	2.310	2.310	14,876
2026-02-26	2.280	2.310	2.250	2.300	2.300	12,338
2026-02-25	2.380	2.390	2.230	2.260	2.260	28,619
2026-02-24	2.400	2.450	2.330	2.390	2.390	14,986
2026-02-23	2.460	2.470	2.390	2.410	2.410	16,680
2026-02-20	2.440	2.440	2.440	2.440	2.440	19,054
2026-02-19	2.340	2.390	2.290	2.360	2.360	14,881
2026-02-18	2.430	2.480	2.320	2.330	2.330	15,169
2026-02-13	2.480	2.480	2.480	2.480	2.480	34,584
2026-02-12	2.700	2.750	2.510	2.540	2.540	33,867
2026-02-11	2.500	2.720	2.500	2.700	2.700	38,203
2026-02-10	2.510	2.540	2.460	2.490	2.490	14,384
2026-02-09	2.530	2.540	2.450	2.500	2.500	21,638
2026-02-06	2.520	2.520	2.520	2.520	2.520	20,647
2026-02-05	2.580	2.650	2.480	2.510	2.510	22,108
2026-02-04	2.510	2.580	2.450	2.530	2.530	20,386
2026-02-03	2.520	2.570	2.450	2.530	2.530	20,873
2026-02-02	2.260	2.620	2.250	2.500	2.500	24,665
2026-01-30	2.260	2.620	2.250	2.570	2.570	24,711
2026-01-29	2.660	2.660	2.190	2.240	2.240	34,457
2026-01-28	2.650	2.750	2.570	2.640	2.640	26,128
2026-01-27	2.520	2.700	2.500	2.630	2.630	28,549
2026-01-26	2.440	2.530	2.350	2.470	2.470	18,643
2026-01-23	2.430	2.430	2.430	2.430	2.430	25,068
2026-01-22	2.390	2.530	2.330	2.400	2.400	20,148
2026-01-21	2.400	2.450	2.150	2.380	2.380	23,518
2026-01-20	2.530	2.630	2.440	2.440	2.440	19,766
2026-01-19	2.390	2.640	2.360	2.540	2.540	25,237

← NewerPage 3 of 8 · 452 trading daysOlder →

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.