CVC Brasil Operadora e Agencia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 3.280 | 3.320 | 3.230 | 3.300 | 3.300 | 10,925,700 |
| 2024-02-27 | 3.200 | 3.330 | 3.200 | 3.310 | 3.310 | 19,435,500 |
| 2024-02-26 | 3.160 | 3.200 | 3.130 | 3.160 | 3.160 | 4,996,000 |
| 2024-02-23 | 3.280 | 3.280 | 3.150 | 3.190 | 3.190 | 12,743,700 |
| 2024-02-22 | 3.260 | 3.290 | 3.200 | 3.260 | 3.260 | 16,551,800 |
| 2024-02-21 | 3.310 | 3.330 | 3.190 | 3.230 | 3.230 | 14,448,300 |
| 2024-02-20 | 3.250 | 3.400 | 3.220 | 3.320 | 3.320 | 24,037,500 |
| 2024-02-19 | 3.140 | 3.300 | 3.120 | 3.300 | 3.300 | 15,195,400 |
| 2024-02-16 | 3.170 | 3.200 | 3.120 | 3.150 | 3.150 | 12,056,500 |
| 2024-02-15 | 3.200 | 3.250 | 3.120 | 3.140 | 3.140 | 12,938,200 |
| 2024-02-14 | 3.160 | 3.220 | 3.100 | 3.170 | 3.170 | 10,182,500 |
| 2024-02-09 | 3.130 | 3.230 | 3.090 | 3.180 | 3.180 | 18,358,100 |
| 2024-02-08 | 3.110 | 3.170 | 3.030 | 3.150 | 3.150 | 15,376,600 |
| 2024-02-07 | 3.120 | 3.160 | 3.020 | 3.090 | 3.090 | 18,086,100 |
| 2024-02-06 | 3.080 | 3.200 | 3.070 | 3.150 | 3.150 | 17,885,000 |
| 2024-02-05 | 3.030 | 3.110 | 3.000 | 3.070 | 3.070 | 19,601,400 |
| 2024-02-02 | 3.060 | 3.170 | 2.970 | 3.030 | 3.030 | 25,168,000 |
| 2024-02-01 | 2.940 | 3.090 | 2.910 | 3.060 | 3.060 | 29,155,600 |
| 2024-01-31 | 2.870 | 3.090 | 2.870 | 2.910 | 2.910 | 27,232,300 |
| 2024-01-30 | 2.940 | 2.970 | 2.870 | 2.870 | 2.870 | 15,052,100 |
| 2024-01-29 | 3.060 | 3.080 | 2.900 | 2.970 | 2.970 | 26,528,300 |
| 2024-01-26 | 3.210 | 3.230 | 3.050 | 3.070 | 3.070 | 32,652,400 |
| 2024-01-25 | 3.200 | 3.350 | 3.160 | 3.210 | 3.210 | 24,207,000 |
| 2024-01-24 | 3.250 | 3.280 | 3.160 | 3.160 | 3.160 | 8,232,500 |
| 2024-01-23 | 3.200 | 3.250 | 3.180 | 3.220 | 3.220 | 8,076,700 |
| 2024-01-22 | 3.270 | 3.300 | 3.130 | 3.170 | 3.170 | 17,164,400 |
| 2024-01-19 | 3.290 | 3.340 | 3.130 | 3.250 | 3.250 | 17,458,300 |
| 2024-01-18 | 3.240 | 3.310 | 3.170 | 3.260 | 3.260 | 18,590,600 |
| 2024-01-17 | 3.280 | 3.310 | 3.160 | 3.190 | 3.190 | 24,493,400 |
| 2024-01-16 | 3.350 | 3.410 | 3.210 | 3.290 | 3.290 | 16,368,300 |
| 2024-01-15 | 3.270 | 3.370 | 3.180 | 3.350 | 3.350 | 14,122,800 |
| 2024-01-12 | 3.230 | 3.400 | 3.230 | 3.310 | 3.310 | 19,677,500 |
| 2024-01-11 | 3.260 | 3.300 | 3.160 | 3.220 | 3.220 | 14,263,000 |
| 2024-01-10 | 3.390 | 3.420 | 3.230 | 3.250 | 3.250 | 18,782,200 |
| 2024-01-09 | 3.280 | 3.460 | 3.220 | 3.400 | 3.400 | 23,730,800 |
| 2024-01-08 | 3.170 | 3.340 | 3.140 | 3.320 | 3.320 | 14,131,000 |
| 2024-01-05 | 3.200 | 3.330 | 3.160 | 3.180 | 3.180 | 22,545,000 |
| 2024-01-04 | 3.300 | 3.310 | 3.110 | 3.190 | 3.190 | 20,453,400 |
| 2024-01-03 | 3.280 | 3.370 | 3.260 | 3.260 | 3.260 | 18,413,400 |
| 2024-01-02 | 3.500 | 3.520 | 3.260 | 3.280 | 3.280 | 39,062,900 |
| 2023-12-28 | 3.990 | 4.020 | 3.470 | 3.500 | 3.500 | 71,001,900 |
| 2023-12-27 | 3.960 | 4.040 | 3.960 | 4.010 | 4.010 | 6,799,700 |
| 2023-12-26 | 3.950 | 4.020 | 3.910 | 3.980 | 3.980 | 8,206,300 |
| 2023-12-22 | 4.000 | 4.040 | 3.920 | 3.960 | 3.960 | 11,231,600 |
| 2023-12-21 | 3.860 | 4.000 | 3.830 | 3.960 | 3.960 | 14,888,400 |
| 2023-12-20 | 3.890 | 3.960 | 3.810 | 3.840 | 3.840 | 11,856,500 |
| 2023-12-19 | 3.850 | 3.960 | 3.820 | 3.900 | 3.900 | 11,519,300 |
| 2023-12-18 | 3.850 | 3.890 | 3.760 | 3.820 | 3.820 | 10,108,900 |
| 2023-12-15 | 3.850 | 3.910 | 3.690 | 3.810 | 3.810 | 13,735,600 |
| 2023-12-14 | 3.940 | 4.040 | 3.770 | 3.820 | 3.820 | 28,496,000 |
| 2023-12-13 | 3.730 | 3.910 | 3.630 | 3.910 | 3.910 | 21,272,700 |
| 2023-12-12 | 3.640 | 3.740 | 3.600 | 3.710 | 3.710 | 14,475,800 |
| 2023-12-11 | 3.550 | 3.640 | 3.510 | 3.610 | 3.610 | 9,429,700 |
| 2023-12-08 | 3.790 | 3.810 | 3.550 | 3.600 | 3.600 | 21,122,500 |
| 2023-12-07 | 3.710 | 3.920 | 3.660 | 3.740 | 3.740 | 35,927,600 |
| 2023-12-06 | 3.580 | 3.830 | 3.560 | 3.690 | 3.690 | 37,386,700 |
| 2023-12-05 | 3.360 | 3.640 | 3.340 | 3.590 | 3.590 | 29,256,100 |
| 2023-12-04 | 3.460 | 3.480 | 3.300 | 3.330 | 3.330 | 14,697,200 |
| 2023-12-01 | 3.370 | 3.560 | 3.250 | 3.500 | 3.500 | 26,803,000 |
| 2023-11-30 | 3.350 | 3.380 | 3.250 | 3.360 | 3.360 | 15,358,500 |
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.