CVCB3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 1.650 | 1.700 | 1.600 | 1.620 | 1.620 | 14,671 |
| 2026-10-06 | 1.590 | 1.650 | 1.530 | 1.630 | 1.630 | 15,776 |
| 2026-10-05 | 1.460 | 1.640 | 1.410 | 1.570 | 1.570 | 31,242 |
| 2026-10-02 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 16,748 |
| 2026-10-01 | 1.480 | 1.500 | 1.450 | 1.450 | 1.450 | 7,567 |
| 2026-09-30 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2026-09-28 | 1.450 | 1.510 | 1.430 | 1.500 | 1.500 | 10,874 |
| 2026-09-25 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 10,017 |
| 2026-09-24 | 1.410 | 1.410 | 1.330 | 1.380 | 1.380 | 12,560 |
| 2026-09-23 | 1.400 | 1.420 | 1.370 | 1.410 | 1.410 | 8,177 |
| 2026-09-22 | 1.430 | 1.430 | 1.390 | 1.420 | 1.420 | 9,932 |
| 2026-09-21 | 1.400 | 1.430 | 1.330 | 1.420 | 1.420 | 21,936 |
| 2026-09-18 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 15,405 |
| 2026-09-17 | 1.530 | 1.560 | 1.430 | 1.470 | 1.470 | 14,435 |
| 2026-09-16 | 1.560 | 1.600 | 1.540 | 1.550 | 1.550 | 8,447 |
| 2026-09-15 | 1.610 | 1.630 | 1.560 | 1.580 | 1.580 | 8,101 |
| 2026-09-14 | 1.630 | 1.630 | 1.570 | 1.630 | 1.630 | 9,685 |
| 2026-09-11 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 11,141 |
| 2026-09-10 | 1.650 | 1.670 | 1.570 | 1.610 | 1.610 | 14,513 |
| 2026-09-09 | 1.800 | 1.810 | 1.660 | 1.660 | 1.660 | 16,712 |
| 2026-09-08 | 1.900 | 1.930 | 1.750 | 1.850 | 1.850 | 18,575 |
| 2026-09-04 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 13,421 |
| 2026-09-03 | 1.840 | 1.870 | 1.770 | 1.770 | 1.770 | 9,848 |
| 2026-09-02 | 1.800 | 1.870 | 1.730 | 1.840 | 1.840 | 11,018 |
| 2026-09-01 | 1.870 | 1.880 | 1.760 | 1.810 | 1.810 | 13,420 |
| 2026-08-31 | 1.740 | 1.850 | 1.710 | 1.850 | 1.850 | 16,445 |
| 2026-08-28 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 9,750 |
| 2026-08-27 | 1.780 | 1.800 | 1.730 | 1.760 | 1.760 | 8,733 |
| 2026-08-26 | 1.740 | 1.800 | 1.710 | 1.780 | 1.780 | 14,405 |
| 2026-08-25 | 1.630 | 1.720 | 1.580 | 1.720 | 1.720 | 13,244 |
| 2026-08-24 | 1.540 | 1.620 | 1.520 | 1.610 | 1.610 | 12,211 |
| 2026-08-21 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 10,201 |
| 2026-08-20 | 1.480 | 1.560 | 1.470 | 1.470 | 1.470 | 11,667 |
| 2026-08-19 | 1.430 | 1.480 | 1.430 | 1.480 | 1.480 | 12,159 |
| 2026-08-18 | 1.370 | 1.440 | 1.370 | 1.430 | 1.430 | 11,719 |
| 2026-08-17 | 1.360 | 1.400 | 1.330 | 1.400 | 1.400 | 11,508 |
| 2026-08-14 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 16,208 |
| 2026-08-13 | 1.300 | 1.330 | 1.190 | 1.300 | 1.300 | 18,842 |
| 2026-08-12 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 11,850 |
| 2026-08-11 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 7,739 |
| 2026-08-10 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 11,316 |
| 2026-08-07 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 9,614 |
| 2026-08-06 | 1.520 | 1.630 | 1.450 | 1.560 | 1.560 | 15,464 |
| 2026-08-05 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 18,748 |
| 2026-08-04 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 7,179 |
| 2026-08-03 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 15,663 |
| 2026-07-31 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 4,658 |
| 2026-07-30 | 1.280 | 1.310 | 1.260 | 1.280 | 1.280 | 4,776 |
| 2026-07-29 | 1.310 | 1.330 | 1.270 | 1.280 | 1.280 | 5,535 |
| 2026-07-28 | 1.350 | 1.390 | 1.290 | 1.300 | 1.300 | 8,308 |
| 2026-07-27 | 1.350 | 1.390 | 1.320 | 1.320 | 1.320 | 10,457 |
| 2026-07-24 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 9,966 |
| 2026-07-23 | 1.270 | 1.330 | 1.230 | 1.290 | 1.290 | 12,164 |
| 2026-07-22 | 1.140 | 1.290 | 1.120 | 1.250 | 1.250 | 17,018 |
| 2026-07-21 | 1.090 | 1.180 | 1.060 | 1.120 | 1.120 | 13,180 |
| 2026-07-20 | 1.250 | 1.250 | 1.090 | 1.090 | 1.090 | 30,794 |
| 2026-07-17 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 13,887 |
| 2026-07-16 | 1.340 | 1.390 | 1.320 | 1.350 | 1.350 | 9,041 |
| 2026-07-15 | 1.390 | 1.390 | 1.330 | 1.340 | 1.340 | 7,303 |
| 2026-07-14 | 1.270 | 1.390 | 1.270 | 1.370 | 1.370 | 15,860 |
Page 1 of 4 · 240 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.