CVCB3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 2.360 | 2.360 | 2.360 | 2.360 | 2.360 | 33,524 |
| 2026-01-15 | 2.640 | 2.700 | 2.530 | 2.610 | 2.610 | 14,238 |
| 2026-01-14 | 2.590 | 2.670 | 2.550 | 2.650 | 2.650 | 14,203 |
| 2026-01-13 | 2.590 | 2.590 | 2.450 | 2.470 | 2.470 | 12,185 |
| 2026-01-12 | 2.520 | 2.640 | 2.460 | 2.590 | 2.590 | 18,541 |
| 2026-01-09 | 2.490 | 2.490 | 2.490 | 2.490 | 2.490 | 18,880 |
| 2026-01-08 | 2.270 | 2.350 | 2.260 | 2.350 | 2.350 | 9,840 |
| 2026-01-07 | 2.320 | 2.340 | 2.230 | 2.240 | 2.240 | 10,658 |
| 2026-01-06 | 2.310 | 2.320 | 2.260 | 2.300 | 2.300 | 14,526 |
| 2026-01-05 | 2.220 | 2.320 | 2.170 | 2.280 | 2.280 | 21,101 |
| 2026-01-02 | 2.130 | 2.130 | 2.130 | 2.130 | 2.130 | 12,589 |
| 2025-12-30 | 2.190 | 2.190 | 2.190 | 2.190 | 2.190 | 16,060 |
| 2025-12-29 | 2.060 | 2.150 | 2.010 | 2.120 | 2.120 | 17,273 |
| 2025-12-26 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 11,371 |
| 2025-12-23 | 2.050 | 2.050 | 2.050 | 2.050 | 2.050 | 11,173 |
| 2025-12-22 | 2.010 | 2.020 | 1.970 | 2.000 | 2.000 | 8,241 |
| 2025-12-19 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 13,211 |
| 2025-12-18 | 1.910 | 1.980 | 1.910 | 1.920 | 1.920 | 7,156 |
| 2025-12-17 | 1.950 | 1.990 | 1.900 | 1.920 | 1.920 | 8,375 |
| 2025-12-16 | 2.010 | 2.020 | 1.930 | 1.970 | 1.970 | 8,270 |
| 2025-12-15 | 2.010 | 2.040 | 1.950 | 2.010 | 2.010 | 13,484 |
| 2025-12-12 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 10,704 |
| 2025-12-11 | 1.930 | 1.980 | 1.930 | 1.940 | 1.940 | 8,180 |
| 2025-12-10 | 1.950 | 1.980 | 1.930 | 1.940 | 1.940 | 10,936 |
| 2025-12-09 | 1.900 | 2.010 | 1.850 | 1.940 | 1.940 | 18,623 |
| 2025-12-08 | 1.910 | 1.970 | 1.900 | 1.900 | 1.900 | 11,524 |
| 2025-12-05 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 16,829 |
| 2025-12-04 | 2.010 | 2.100 | 2.000 | 2.010 | 2.010 | 16,056 |
| 2025-12-03 | 1.930 | 2.060 | 1.930 | 2.010 | 2.010 | 26,599 |
| 2025-12-02 | 1.810 | 1.950 | 1.810 | 1.930 | 1.930 | 20,648 |
| 2025-12-01 | 1.860 | 1.960 | 1.810 | 1.820 | 1.820 | 13,791 |
| 2025-11-28 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 18,584 |
| 2025-11-27 | 1.770 | 1.910 | 1.730 | 1.890 | 1.890 | 13,631 |
| 2025-11-26 | 1.750 | 1.770 | 1.740 | 1.750 | 1.750 | 11,778 |
| 2025-11-25 | 1.750 | 1.790 | 1.730 | 1.750 | 1.750 | 11,939 |
| 2025-11-24 | 1.820 | 1.850 | 1.730 | 1.750 | 1.750 | 24,610 |
| 2025-11-21 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 19,651 |
| 2025-11-19 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 14,260 |
| 2025-11-18 | 1.870 | 2.040 | 1.840 | 1.920 | 1.920 | 25,510 |
| 2025-11-17 | 1.810 | 1.870 | 1.810 | 1.870 | 1.870 | 14,963 |
| 2025-11-14 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 10,095 |
| 2025-11-13 | 1.870 | 1.890 | 1.800 | 1.800 | 1.800 | 17,664 |
| 2025-11-12 | 2.040 | 2.090 | 1.850 | 1.880 | 1.880 | 30,049 |
| 2025-11-11 | 1.820 | 2.050 | 1.810 | 2.020 | 2.020 | 41,130 |
| 2025-11-10 | 1.830 | 1.870 | 1.810 | 1.840 | 1.840 | 10,009 |
| 2025-11-07 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 7,592 |
| 2025-11-06 | 1.940 | 1.950 | 1.840 | 1.840 | 1.840 | 14,638 |
| 2025-11-05 | 1.930 | 1.950 | 1.890 | 1.940 | 1.940 | 10,054 |
| 2025-11-04 | 1.840 | 1.920 | 1.840 | 1.900 | 1.900 | 11,717 |
| 2025-11-03 | 1.890 | 1.920 | 1.840 | 1.870 | 1.870 | 12,407 |
| 2025-10-31 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 9,510 |
| 2025-10-30 | 1.820 | 1.850 | 1.790 | 1.850 | 1.850 | 7,215 |
| 2025-10-29 | 1.810 | 1.860 | 1.800 | 1.850 | 1.850 | 10,822 |
| 2025-10-28 | 1.860 | 1.870 | 1.780 | 1.780 | 1.780 | 11,497 |
| 2025-10-27 | 1.810 | 1.910 | 1.800 | 1.880 | 1.880 | 14,179 |
| 2025-10-24 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 10,688 |
| 2025-10-23 | 1.690 | 1.710 | 1.670 | 1.700 | 1.700 | 6,560 |
| 2025-10-22 | 1.690 | 1.710 | 1.670 | 1.680 | 1.680 | 7,873 |
| 2025-10-21 | 1.710 | 1.710 | 1.670 | 1.700 | 1.700 | 8,488 |
← NewerPage 4 of 4 · 239 trading days
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.