CVCB3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 1.840 | 1.860 | 1.770 | 1.770 | 1.770 | 16,531 |
| 2025-01-27 | 1.790 | 1.900 | 1.730 | 1.870 | 1.870 | 19,367 |
| 2025-01-24 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 10,841 |
| 2025-01-23 | 1.860 | 1.910 | 1.800 | 1.860 | 1.860 | 22,026 |
| 2025-01-22 | 1.730 | 1.940 | 1.700 | 1.840 | 1.840 | 31,289 |
| 2025-01-21 | 1.710 | 1.720 | 1.670 | 1.720 | 1.720 | 10,862 |
| 2025-01-20 | 1.710 | 1.710 | 1.650 | 1.690 | 1.690 | 13,067 |
| 2025-01-17 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 14,320 |
| 2025-01-16 | 1.780 | 1.780 | 1.670 | 1.680 | 1.680 | 17,372 |
| 2025-01-15 | 1.650 | 1.790 | 1.640 | 1.760 | 1.760 | 21,847 |
| 2025-01-14 | 1.640 | 1.660 | 1.610 | 1.620 | 1.620 | 14,742 |
| 2025-01-13 | 1.680 | 1.680 | 1.620 | 1.640 | 1.640 | 14,048 |
| 2025-01-10 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 17,676 |
| 2025-01-09 | 1.600 | 1.640 | 1.580 | 1.610 | 1.610 | 17,091 |
| 2025-01-08 | 1.640 | 1.650 | 1.530 | 1.580 | 1.580 | 21,558 |
| 2025-01-07 | 1.570 | 1.630 | 1.560 | 1.630 | 1.630 | 23,307 |
| 2025-01-06 | 1.510 | 1.580 | 1.500 | 1.550 | 1.550 | 25,235 |
| 2025-01-03 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 23,028 |
| 2025-01-02 | 1.400 | 1.540 | 1.360 | 1.500 | 1.500 | 41,014 |
| 2024-12-30 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 36,247 |
| 2024-12-27 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 33,523 |
| 2024-12-26 | 1.550 | 1.600 | 1.420 | 1.430 | 1.430 | 41,762 |
| 2024-12-23 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 28,181 |
| 2024-12-20 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 34,754 |
| 2024-12-19 | 1.570 | 1.670 | 1.540 | 1.650 | 1.650 | 37,420 |
| 2024-12-18 | 1.860 | 1.860 | 1.520 | 1.540 | 1.540 | 76,072 |
| 2024-12-17 | 1.880 | 1.910 | 1.810 | 1.830 | 1.830 | 35,817 |
| 2024-12-16 | 1.970 | 2.030 | 1.870 | 1.890 | 1.890 | 30,271 |
| 2024-12-13 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 34,116 |
| 2024-12-12 | 2.150 | 2.150 | 2.030 | 2.080 | 2.080 | 25,282 |
| 2024-12-11 | 2.190 | 2.310 | 2.060 | 2.190 | 2.190 | 39,955 |
| 2024-12-10 | 2.180 | 2.180 | 2.180 | 2.180 | 2.180 | 0 |
← NewerPage 8 of 8 · 452 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.