CVC Brasil Operadora e Agencia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	2.000	2.050	1.970	2.050	2.050	6,687,900
2024-05-22	2.040	2.050	1.990	2.000	2.000	6,931,400
2024-05-21	2.030	2.080	2.020	2.050	2.050	6,865,200
2024-05-20	2.000	2.110	1.970	2.040	2.040	12,589,300
2024-05-17	1.970	2.030	1.960	2.010	2.010	16,323,400
2024-05-16	2.120	2.170	1.960	1.990	1.990	29,288,600
2024-05-15	2.220	2.260	2.130	2.150	2.150	10,794,700
2024-05-14	2.200	2.260	2.190	2.230	2.230	8,015,900
2024-05-13	2.230	2.270	2.190	2.210	2.210	6,727,500
2024-05-10	2.310	2.370	2.230	2.250	2.250	15,578,100
2024-05-09	2.280	2.320	2.230	2.270	2.270	11,783,700
2024-05-08	2.260	2.390	2.170	2.370	2.370	17,208,500
2024-05-07	2.380	2.420	2.270	2.320	2.320	18,898,000
2024-05-06	2.370	2.440	2.330	2.370	2.370	12,690,500
2024-05-03	2.380	2.420	2.290	2.390	2.390	25,893,000
2024-05-02	2.080	2.260	2.080	2.260	2.260	27,016,300
2024-04-30	2.070	2.100	2.000	2.010	2.010	15,642,400
2024-04-29	2.100	2.140	2.070	2.080	2.080	12,068,000
2024-04-26	2.010	2.010	2.010	2.010	2.010	0
2024-04-25	2.000	2.040	1.930	2.010	2.010	10,777,000
2024-04-24	2.090	2.120	1.960	2.000	2.000	18,820,500
2024-04-23	2.120	2.230	2.060	2.080	2.080	24,653,900
2024-04-22	1.970	2.150	1.960	2.130	2.130	25,501,200
2024-04-19	1.780	1.950	1.780	1.920	1.920	35,035,400
2024-04-18	1.880	1.910	1.800	1.800	1.800	32,006,800
2024-04-17	2.010	2.040	1.880	1.880	1.880	35,020,500
2024-04-16	1.970	2.040	1.880	1.980	1.980	42,436,400
2024-04-15	2.230	2.240	2.010	2.030	2.030	41,880,900
2024-04-12	2.350	2.350	2.220	2.240	2.240	38,825,400
2024-04-11	2.450	2.450	2.330	2.360	2.360	23,685,100
2024-04-10	2.580	2.590	2.450	2.460	2.460	29,680,700
2024-04-09	2.660	2.670	2.580	2.600	2.600	32,031,000
2024-04-08	2.730	2.750	2.650	2.670	2.670	18,883,200
2024-04-05	2.780	2.800	2.730	2.730	2.730	12,990,900
2024-04-04	2.720	2.820	2.710	2.770	2.770	28,382,600
2024-04-03	2.670	2.740	2.610	2.700	2.700	26,442,900
2024-04-02	2.700	2.740	2.620	2.690	2.690	23,793,700
2024-04-01	2.890	2.940	2.700	2.730	2.730	36,517,600
2024-03-28	3.030	3.030	2.880	2.900	2.900	55,435,500
2024-03-27	3.190	3.200	2.970	3.030	3.030	38,352,400
2024-03-26	3.270	3.350	3.240	3.240	3.240	10,052,800
2024-03-25	3.260	3.330	3.230	3.300	3.300	8,794,300
2024-03-22	3.390	3.390	3.210	3.260	3.260	16,507,200
2024-03-21	3.530	3.570	3.350	3.390	3.390	16,841,200
2024-03-20	3.390	3.590	3.340	3.570	3.570	17,589,900
2024-03-19	3.380	3.400	3.330	3.390	3.390	4,766,500
2024-03-18	3.400	3.500	3.350	3.360	3.360	12,000,800
2024-03-16	3.360	3.410	3.320	3.390	3.390	8,488,900
2024-03-15	3.360	3.410	3.320	3.390	3.390	8,488,900
2024-03-14	3.440	3.450	3.310	3.360	3.360	8,895,600
2024-03-13	3.400	3.450	3.270	3.420	3.420	11,134,200
2024-03-12	3.320	3.410	3.300	3.390	3.390	11,037,400
2024-03-11	3.340	3.360	3.270	3.280	3.280	7,557,100
2024-03-08	3.240	3.390	3.230	3.370	3.370	12,090,900
2024-03-07	3.410	3.430	3.280	3.290	3.290	13,201,200
2024-03-06	3.590	3.600	3.380	3.380	3.380	19,039,900
2024-03-05	3.380	3.600	3.380	3.520	3.520	23,213,700
2024-03-04	3.420	3.470	3.330	3.340	3.340	10,406,900
2024-03-01	3.340	3.470	3.320	3.430	3.430	23,336,200
2024-02-29	3.280	3.350	3.230	3.350	3.350	9,681,900

← NewerPage 11 of 21 · 1,245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-12-26	0.3775 BRL
2019-12-23	0.4174 BRL
2019-05-02	0.0236 BRL
2019-04-30	0.0261 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.