CVC Brasil Operadora e Agencia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	3.350	3.410	3.280	3.300	3.300	18,445,500
2023-11-28	3.250	3.350	3.080	3.320	3.320	31,969,900
2023-11-27	3.370	3.420	3.160	3.250	3.250	23,324,800
2023-11-24	3.260	3.360	3.200	3.330	3.330	23,355,000
2023-11-23	3.070	3.410	3.050	3.250	3.250	43,013,900
2023-11-22	3.100	3.200	3.050	3.050	3.050	37,010,000
2023-11-21	3.060	3.150	2.950	3.080	3.080	28,389,400
2023-11-20	3.140	3.200	3.030	3.050	3.050	24,999,000
2023-11-17	3.260	3.310	3.090	3.110	3.110	36,428,400
2023-11-16	3.140	3.280	3.100	3.250	3.250	34,035,300
2023-11-14	2.930	3.170	2.930	3.140	3.140	33,161,800
2023-11-13	3.050	3.070	2.930	2.930	2.930	16,253,400
2023-11-10	3.020	3.130	3.020	3.040	3.040	13,751,700
2023-11-09	3.110	3.220	3.000	3.010	3.010	24,829,000
2023-11-08	3.140	3.320	3.060	3.100	3.100	26,953,900
2023-11-07	2.930	3.180	2.870	3.150	3.150	39,546,400
2023-11-06	3.140	3.270	2.950	2.950	2.950	46,406,700
2023-11-03	3.110	3.350	3.110	3.250	3.250	46,193,300
2023-11-01	2.750	3.020	2.750	2.990	2.990	37,767,100
2023-10-31	2.750	2.780	2.670	2.750	2.750	21,688,400
2023-10-30	2.900	2.910	2.720	2.750	2.750	19,532,900
2023-10-27	2.970	3.080	2.830	2.850	2.850	22,954,400
2023-10-26	2.910	2.990	2.880	2.960	2.960	19,552,000
2023-10-25	2.840	2.950	2.810	2.900	2.900	15,522,300
2023-10-24	2.830	2.880	2.730	2.880	2.880	19,351,600
2023-10-23	2.490	2.890	2.430	2.730	2.730	30,640,000
2023-10-20	2.520	2.550	2.460	2.500	2.500	16,045,100
2023-10-19	2.700	2.750	2.540	2.560	2.560	19,351,000
2023-10-18	2.800	2.800	2.640	2.710	2.710	18,894,700
2023-10-17	2.890	2.900	2.770	2.800	2.800	18,048,800
2023-10-16	2.950	2.970	2.860	2.920	2.920	10,418,600
2023-10-13	2.960	2.990	2.870	2.920	2.920	11,957,800
2023-10-11	3.090	3.120	2.940	3.030	3.030	31,115,000
2023-10-10	2.690	3.110	2.680	3.110	3.110	48,314,400
2023-10-09	2.520	2.670	2.500	2.670	2.670	19,991,200
2023-10-06	2.570	2.620	2.500	2.590	2.590	21,265,900
2023-10-05	2.580	2.670	2.570	2.660	2.660	21,825,500
2023-10-04	2.440	2.580	2.380	2.570	2.570	25,534,500
2023-10-03	2.440	2.530	2.350	2.390	2.390	19,073,800
2023-10-02	2.560	2.630	2.440	2.450	2.450	18,980,200
2023-09-29	2.700	2.750	2.550	2.570	2.570	21,523,100
2023-09-28	2.460	2.650	2.460	2.650	2.650	28,719,700
2023-09-27	2.420	2.560	2.370	2.470	2.470	31,843,400
2023-09-26	2.350	2.440	2.330	2.400	2.400	13,228,600
2023-09-25	2.250	2.460	2.230	2.390	2.390	18,584,300
2023-09-22	2.300	2.320	2.240	2.260	2.260	10,331,000
2023-09-21	2.310	2.340	2.260	2.270	2.270	14,708,000
2023-09-20	2.240	2.440	2.230	2.400	2.400	22,619,700
2023-09-19	2.270	2.280	2.200	2.230	2.230	9,780,600
2023-09-18	2.300	2.340	2.260	2.270	2.270	10,149,100
2023-09-15	2.380	2.400	2.270	2.300	2.300	21,753,900
2023-09-14	2.460	2.480	2.380	2.390	2.390	12,934,300
2023-09-13	2.460	2.510	2.430	2.440	2.440	13,878,100
2023-09-12	2.350	2.480	2.340	2.460	2.460	17,350,900
2023-09-11	2.360	2.400	2.280	2.370	2.370	13,180,100
2023-09-08	2.280	2.370	2.270	2.340	2.340	16,431,900
2023-09-06	2.410	2.430	2.290	2.310	2.310	20,547,500
2023-09-05	2.550	2.560	2.420	2.430	2.430	20,787,500
2023-09-04	2.590	2.650	2.550	2.580	2.580	13,624,000
2023-09-01	2.500	2.710	2.500	2.590	2.590	34,725,200

← NewerPage 13 of 21 · 1,251 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.