CVCB3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	1.680	1.680	1.680	1.680	1.680	10,491
2025-10-16	1.730	1.740	1.670	1.680	1.680	12,689
2025-10-15	1.730	1.750	1.710	1.720	1.720	6,735
2025-10-14	1.730	1.730	1.680	1.730	1.730	8,733
2025-10-13	1.700	1.790	1.680	1.720	1.720	11,463
2025-10-10	1.680	1.680	1.680	1.680	1.680	15,681
2025-10-09	1.790	1.790	1.710	1.720	1.720	12,936
2025-10-08	1.760	1.820	1.750	1.790	1.790	11,603
2025-10-07	1.770	1.790	1.730	1.780	1.780	15,152
2025-10-06	1.800	1.830	1.770	1.770	1.770	11,264
2025-10-03	1.820	1.820	1.820	1.820	1.820	12,307
2025-10-02	1.900	1.900	1.790	1.820	1.820	25,762
2025-10-01	1.950	1.970	1.880	1.890	1.890	21,857
2025-09-30	1.990	2.020	1.940	1.960	1.960	11,385
2025-09-29	1.970	2.020	1.970	1.970	1.970	9,923
2025-09-26	1.970	1.970	1.970	1.970	1.970	11,735
2025-09-25	2.030	2.050	1.970	2.010	2.010	16,742
2025-09-24	2.070	2.090	2.020	2.070	2.070	12,616
2025-09-23	2.010	2.090	2.010	2.090	2.090	12,026
2025-09-22	2.040	2.050	2.000	2.030	2.030	10,491
2025-09-19	2.030	2.030	2.030	2.030	2.030	9,985
2025-09-18	2.080	2.100	2.030	2.060	2.060	10,190
2025-09-17	2.060	2.110	2.050	2.060	2.060	12,437
2025-09-16	2.020	2.070	2.020	2.060	2.060	9,315
2025-09-15	2.010	2.060	2.000	2.030	2.030	13,163
2025-09-12	2.040	2.040	2.040	2.040	2.040	10,650
2025-09-11	2.020	2.060	2.020	2.030	2.030	9,696
2025-09-10	2.070	2.090	2.010	2.060	2.060	14,828
2025-09-09	2.080	2.130	2.030	2.080	2.080	21,988
2025-09-08	2.220	2.230	2.090	2.120	2.120	19,109
2025-09-05	2.210	2.210	2.210	2.210	2.210	13,679
2025-09-04	2.110	2.150	2.090	2.140	2.140	7,316
2025-09-03	2.130	2.180	2.110	2.140	2.140	11,179
2025-09-02	2.130	2.150	2.080	2.090	2.090	8,875
2025-09-01	2.110	2.190	2.110	2.150	2.150	10,661
2025-08-29	2.130	2.130	2.130	2.130	2.130	10,784
2025-08-28	2.070	2.160	2.060	2.110	2.110	11,949
2025-08-27	2.040	2.060	2.020	2.060	2.060	12,176
2025-08-26	2.010	2.080	2.010	2.050	2.050	9,714
2025-08-25	2.050	2.080	2.040	2.070	2.070	7,790
2025-08-22	2.070	2.070	2.070	2.070	2.070	9,041
2025-08-21	2.000	2.040	1.980	1.980	1.980	9,600
2025-08-20	2.010	2.050	1.980	2.020	2.020	12,012
2025-08-19	2.100	2.100	2.000	2.020	2.020	12,564
2025-08-18	2.040	2.220	2.030	2.150	2.150	20,859
2025-08-15	2.010	2.070	1.980	2.060	2.060	13,520
2025-08-14	2.070	2.090	1.970	2.040	2.040	18,193
2025-08-13	2.290	2.290	1.970	2.070	2.070	38,157
2025-08-12	2.260	2.340	2.260	2.330	2.330	8,659
2025-08-11	2.290	2.320	2.250	2.260	2.260	8,444
2025-08-08	2.310	2.310	2.310	2.310	2.310	11,232
2025-08-07	2.350	2.370	2.320	2.330	2.330	8,749
2025-08-06	2.360	2.410	2.340	2.350	2.350	8,361
2025-08-05	2.340	2.370	2.310	2.330	2.330	7,852
2025-08-04	2.320	2.380	2.320	2.330	2.330	8,455
2025-08-01	2.320	2.320	2.320	2.320	2.320	8,228
2025-07-31	2.370	2.390	2.330	2.370	2.370	7,897
2025-07-30	2.300	2.430	2.300	2.380	2.380	10,380
2025-07-29	2.320	2.360	2.310	2.340	2.340	6,891
2025-07-28	2.460	2.460	2.330	2.340	2.340	9,599

← NewerPage 5 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.