CVCB3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	2.440	2.440	2.440	2.440	2.440	6,174
2025-07-24	2.440	2.450	2.360	2.380	2.380	5,796
2025-07-23	2.320	2.450	2.320	2.430	2.430	11,315
2025-07-22	2.280	2.410	2.280	2.330	2.330	8,823
2025-07-21	2.390	2.440	2.290	2.290	2.290	11,780
2025-07-18	2.400	2.400	2.400	2.400	2.400	10,687
2025-07-17	2.490	2.530	2.450	2.490	2.490	9,798
2025-07-16	2.430	2.490	2.400	2.480	2.480	10,138
2025-07-15	2.260	2.450	2.260	2.430	2.430	17,640
2025-07-14	2.360	2.380	2.280	2.300	2.300	10,410
2025-07-11	2.350	2.350	2.350	2.350	2.350	10,763
2025-07-10	2.270	2.320	2.220	2.320	2.320	13,079
2025-07-09	2.400	2.460	2.290	2.290	2.290	9,286
2025-07-08	2.490	2.510	2.430	2.450	2.450	6,495
2025-07-07	2.490	2.520	2.460	2.500	2.500	7,255
2025-07-04	2.460	2.460	2.460	2.460	2.460	10,640
2025-07-03	2.370	2.530	2.370	2.490	2.490	10,956
2025-07-02	2.400	2.470	2.360	2.420	2.420	7,517
2025-07-01	2.400	2.480	2.350	2.430	2.430	10,775
2025-06-30	2.310	2.420	2.310	2.360	2.360	10,119
2025-06-27	2.380	2.380	2.380	2.380	2.380	6,781
2025-06-26	2.380	2.380	2.330	2.380	2.380	7,028
2025-06-25	2.390	2.430	2.340	2.340	2.340	8,405
2025-06-24	2.240	2.520	2.240	2.440	2.440	20,966
2025-06-23	2.290	2.300	2.240	2.300	2.300	9,304
2025-06-20	2.310	2.310	2.310	2.310	2.310	8,119
2025-06-18	2.290	2.290	2.290	2.290	2.290	7,411
2025-06-17	2.320	2.370	2.300	2.300	2.300	8,701
2025-06-16	2.330	2.380	2.330	2.380	2.380	13,874
2025-06-13	2.340	2.340	2.340	2.340	2.340	20,620
2025-06-12	2.500	2.550	2.490	2.530	2.530	8,202
2025-06-11	2.610	2.610	2.510	2.520	2.520	10,596
2025-06-10	2.610	2.640	2.560	2.630	2.630	10,048
2025-06-09	2.490	2.590	2.480	2.590	2.590	13,699
2025-06-06	2.550	2.550	2.550	2.550	2.550	10,094
2025-06-05	2.610	2.630	2.550	2.550	2.550	10,783
2025-06-04	2.600	2.680	2.500	2.610	2.610	19,513
2025-06-03	2.440	2.660	2.350	2.600	2.600	24,387
2025-06-02	2.370	2.490	2.360	2.400	2.400	16,283
2025-05-30	2.400	2.400	2.400	2.400	2.400	10,127
2025-05-29	2.370	2.430	2.330	2.400	2.400	6,839
2025-05-28	2.380	2.430	2.320	2.430	2.430	10,386
2025-05-27	2.430	2.430	2.430	2.430	2.430	18,319
2025-05-26	2.260	2.260	2.260	2.260	2.260	9,797
2025-05-23	2.200	2.200	2.200	2.200	2.200	9,687
2025-05-22	2.220	2.380	2.210	2.260	2.260	15,039
2025-05-21	2.270	2.310	2.220	2.270	2.270	11,929
2025-05-20	2.270	2.310	2.210	2.300	2.300	13,648
2025-05-19	2.320	2.320	2.320	2.320	2.320	10,489
2025-05-16	2.370	2.370	2.370	2.370	2.370	17,247
2025-05-15	2.230	2.230	2.230	2.230	2.230	17,745
2025-05-14	2.380	2.380	2.380	2.380	2.380	14,584
2025-05-13	2.250	2.530	2.250	2.420	2.420	27,633
2025-05-12	2.350	2.380	2.190	2.300	2.300	13,872
2025-05-09	2.320	2.320	2.320	2.320	2.320	0
2025-05-06	2.190	2.230	2.050	2.050	2.050	12,396
2025-05-05	2.210	2.270	2.190	2.240	2.240	10,116
2025-05-02	2.220	2.220	2.220	2.220	2.220	11,690
2025-04-30	2.210	2.210	2.210	2.210	2.210	13,963
2025-04-29	2.300	2.300	2.300	2.300	2.300	9,912

← NewerPage 6 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.