CVCB3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	2.300	2.430	2.250	2.250	2.250	12,499
2025-04-25	2.300	2.300	2.300	2.300	2.300	11,576
2025-04-24	2.330	2.390	2.220	2.330	2.330	14,702
2025-04-23	2.200	2.410	2.190	2.300	2.300	20,300
2025-04-22	2.200	2.250	2.170	2.210	2.210	10,439
2025-04-17	2.250	2.250	2.250	2.250	2.250	9,381
2025-04-16	2.150	2.220	2.140	2.150	2.150	12,852
2025-04-15	2.200	2.260	2.160	2.170	2.170	14,121
2025-04-14	2.140	2.270	2.140	2.250	2.250	19,880
2025-04-11	2.170	2.170	2.170	2.170	2.170	17,538
2025-04-10	2.150	2.170	2.080	2.110	2.110	18,993
2025-04-09	1.950	2.190	1.920	2.170	2.170	29,609
2025-04-08	2.000	2.070	1.970	1.970	1.970	23,034
2025-04-07	1.970	2.040	1.880	1.960	1.960	22,233
2025-04-04	2.020	2.020	2.020	2.020	2.020	17,495
2025-04-03	2.160	2.160	2.160	2.160	2.160	19,516
2025-04-02	2.120	2.120	2.120	2.120	2.120	20,330
2025-04-01	2.110	2.110	2.110	2.110	2.110	16,886
2025-03-31	2.120	2.120	2.120	2.120	2.120	19,175
2025-03-28	2.270	2.270	2.270	2.270	2.270	21,379
2025-03-27	2.340	2.490	2.100	2.330	2.330	33,436
2025-03-26	2.280	2.400	2.240	2.320	2.320	23,062
2025-03-25	2.130	2.280	2.130	2.250	2.250	22,880
2025-03-24	1.960	2.190	1.950	2.100	2.100	22,493
2025-03-21	1.980	1.980	1.980	1.980	1.980	9,461
2025-03-20	2.040	2.090	1.990	2.000	2.000	14,096
2025-03-19	1.950	2.080	1.950	2.060	2.060	16,597
2025-03-18	2.000	2.030	1.910	1.950	1.950	12,477
2025-03-17	1.970	2.070	1.970	2.020	2.020	13,080
2025-03-14	2.020	2.020	2.020	2.020	2.020	22,278
2025-03-13	1.860	1.880	1.830	1.830	1.830	7,005
2025-03-12	1.860	1.880	1.820	1.860	1.860	8,533
2025-03-11	1.820	1.860	1.800	1.850	1.850	11,973
2025-03-10	1.810	1.880	1.790	1.800	1.800	12,447
2025-03-07	1.840	1.840	1.840	1.840	1.840	16,348
2025-03-06	1.730	1.800	1.720	1.800	1.800	10,004
2025-03-05	1.730	1.770	1.690	1.760	1.760	6,479
2025-02-28	1.700	1.700	1.700	1.700	1.700	14,075
2025-02-27	1.750	1.780	1.730	1.730	1.730	13,511
2025-02-26	1.820	1.880	1.750	1.780	1.780	13,296
2025-02-25	1.760	1.840	1.760	1.840	1.840	11,228
2025-02-24	1.840	1.870	1.760	1.760	1.760	19,365
2025-02-21	1.850	1.850	1.850	1.850	1.850	13,339
2025-02-20	1.890	1.910	1.800	1.820	1.820	16,833
2025-02-19	2.030	2.030	1.860	1.870	1.870	18,808
2025-02-18	2.070	2.100	2.000	2.010	2.010	12,329
2025-02-17	1.970	2.100	1.950	2.020	2.020	26,784
2025-02-14	1.950	1.950	1.950	1.950	1.950	26,388
2025-02-13	1.830	1.850	1.810	1.850	1.850	12,935
2025-02-12	1.910	1.920	1.820	1.830	1.830	18,946
2025-02-11	1.830	1.940	1.830	1.940	1.940	17,096
2025-02-10	1.850	1.940	1.810	1.840	1.840	16,268
2025-02-07	1.810	1.810	1.810	1.810	1.810	14,172
2025-02-06	1.820	1.920	1.800	1.900	1.900	19,246
2025-02-05	1.910	1.920	1.800	1.840	1.840	19,966
2025-02-04	1.960	1.970	1.870	1.920	1.920	16,470
2025-02-03	1.960	1.980	1.880	1.960	1.960	21,809
2025-01-31	1.960	1.960	1.960	1.960	1.960	17,165
2025-01-30	1.800	1.970	1.790	1.960	1.960	32,372
2025-01-29	1.790	1.800	1.710	1.790	1.790	16,612

← NewerPage 7 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.