CVC Brasil Operadora e Agencia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-31	2.770	2.800	2.480	2.480	2.480	50,772,400
2023-08-30	2.350	2.800	2.350	2.740	2.740	75,020,000
2023-08-29	2.210	2.350	2.170	2.340	2.340	22,487,500
2023-08-28	2.280	2.290	2.180	2.200	2.200	19,024,800
2023-08-25	2.430	2.430	2.270	2.270	2.270	23,861,800
2023-08-24	2.550	2.560	2.420	2.430	2.430	21,457,000
2023-08-23	2.550	2.570	2.510	2.530	2.530	14,622,800
2023-08-22	2.530	2.570	2.490	2.540	2.540	15,543,100
2023-08-21	2.550	2.580	2.480	2.500	2.500	18,916,700
2023-08-18	2.540	2.650	2.520	2.570	2.570	16,860,100
2023-08-17	2.530	2.670	2.520	2.540	2.540	24,480,600
2023-08-16	2.510	2.550	2.470	2.520	2.520	20,231,100
2023-08-15	2.630	2.630	2.480	2.510	2.510	25,115,300
2023-08-14	2.660	2.690	2.580	2.610	2.610	19,334,400
2023-08-11	2.710	2.740	2.650	2.670	2.670	20,857,900
2023-08-10	2.680	2.790	2.670	2.690	2.690	29,151,600
2023-08-09	2.750	2.770	2.610	2.650	2.650	46,800,100
2023-08-08	2.860	2.970	2.820	2.880	2.880	23,089,800
2023-08-07	3.020	3.020	2.890	2.900	2.900	30,271,900
2023-08-04	3.030	3.110	2.970	3.020	3.020	21,295,100
2023-08-03	3.050	3.130	3.000	3.030	3.030	25,560,100
2023-08-02	2.990	3.020	2.900	2.990	2.990	21,443,100
2023-08-01	2.970	3.060	2.920	3.010	3.010	22,693,400
2023-07-31	3.060	3.110	2.970	2.980	2.980	25,934,600
2023-07-28	3.060	3.060	2.980	3.030	3.030	14,151,800
2023-07-27	3.130	3.170	3.010	3.020	3.020	17,896,000
2023-07-26	3.070	3.130	3.020	3.090	3.090	13,857,600
2023-07-25	3.140	3.220	3.080	3.080	3.080	15,232,600
2023-07-24	3.130	3.150	3.030	3.080	3.080	10,283,700
2023-07-21	3.000	3.130	2.970	3.110	3.110	14,343,500
2023-07-20	3.070	3.080	2.960	3.000	3.000	13,009,200
2023-07-19	3.130	3.170	3.010	3.040	3.040	13,461,400
2023-07-18	3.130	3.170	3.100	3.140	3.140	11,137,500
2023-07-17	3.050	3.150	3.000	3.110	3.110	13,441,500
2023-07-14	3.180	3.180	3.020	3.050	3.050	17,183,600
2023-07-13	3.220	3.270	3.140	3.150	3.150	12,846,200
2023-07-12	3.300	3.380	3.190	3.190	3.190	12,531,000
2023-07-11	3.360	3.360	3.170	3.250	3.250	13,357,600
2023-07-10	3.440	3.480	3.320	3.350	3.350	14,192,200
2023-07-07	3.280	3.510	3.260	3.430	3.430	27,132,100
2023-07-06	3.400	3.400	3.180	3.230	3.230	25,180,900
2023-07-05	3.480	3.490	3.380	3.430	3.430	30,135,900
2023-07-04	3.530	3.580	3.480	3.510	3.510	13,233,500
2023-07-03	3.550	3.590	3.490	3.550	3.550	14,071,000
2023-06-30	3.530	3.600	3.460	3.510	3.510	16,983,300
2023-06-29	3.450	3.540	3.390	3.480	3.480	24,437,600
2023-06-28	3.400	3.500	3.370	3.400	3.400	16,432,800
2023-06-27	3.530	3.580	3.310	3.410	3.410	32,652,200
2023-06-26	3.600	3.720	3.470	3.490	3.490	58,758,700
2023-06-23	3.600	3.940	3.510	3.790	3.790	42,891,700
2023-06-22	3.880	3.880	3.700	3.830	3.830	28,137,000
2023-06-21	4.220	4.270	3.940	3.970	3.970	27,857,400
2023-06-20	4.270	4.320	4.170	4.190	4.190	18,867,400
2023-06-19	4.520	4.520	4.250	4.270	4.270	23,455,000
2023-06-16	4.260	4.610	4.210	4.500	4.500	40,635,500
2023-06-15	4.080	4.340	4.070	4.260	4.260	32,143,600
2023-06-14	4.220	4.400	3.990	4.100	4.100	43,744,900
2023-06-13	4.154	4.190	3.813	3.850	3.850	26,207,200
2023-06-12	4.310	4.329	4.052	4.135	4.135	18,091,836
2023-06-09	3.905	4.421	3.804	4.209	4.209	41,999,254

← NewerPage 14 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.