CVC Brasil Operadora e Agencia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	3.914	4.015	3.767	3.831	3.831	28,019,229
2023-06-06	3.702	3.933	3.647	3.868	3.868	35,966,724
2023-06-05	3.426	3.739	3.371	3.675	3.675	46,137,234
2023-06-02	3.371	3.767	3.251	3.315	3.315	45,506,476
2023-06-01	3.076	3.380	3.048	3.343	3.343	37,598,179
2023-05-31	2.754	3.122	2.689	3.113	3.113	42,186,125
2023-05-30	2.864	2.993	2.735	2.745	2.745	39,070,778
2023-05-29	2.763	2.883	2.671	2.855	2.855	41,730,078
2023-05-26	2.496	2.791	2.496	2.745	2.745	51,684,182
2023-05-25	2.551	2.616	2.385	2.468	2.468	63,699,295
2023-05-24	2.772	2.772	2.579	2.588	2.588	43,963,299
2023-05-23	2.956	2.993	2.772	2.800	2.800	25,041,456
2023-05-22	2.818	3.002	2.791	2.947	2.947	28,819,375
2023-05-19	2.864	2.975	2.809	2.809	2.809	27,550,043
2023-05-18	2.754	2.864	2.735	2.846	2.846	20,516,271
2023-05-17	2.717	2.781	2.708	2.763	2.763	25,659,835
2023-05-16	2.883	2.901	2.689	2.708	2.708	17,029,571
2023-05-15	3.012	3.021	2.855	2.901	2.901	16,547,790
2023-05-12	3.067	3.085	2.984	3.012	3.012	10,534,153
2023-05-11	2.929	3.104	2.910	3.094	3.094	16,027,570
2023-05-10	2.892	3.012	2.781	2.975	2.975	39,591,541
2023-05-09	2.809	2.975	2.800	2.938	2.938	22,823,220
2023-05-08	2.846	2.966	2.791	2.837	2.837	22,769,905
2023-05-05	2.588	2.837	2.560	2.827	2.827	32,070,559
2023-05-04	2.514	2.625	2.487	2.597	2.597	20,163,160
2023-05-03	2.431	2.542	2.395	2.505	2.505	16,453,431
2023-05-02	2.514	2.533	2.385	2.422	2.422	13,736,040
2023-04-28	2.358	2.542	2.330	2.505	2.505	23,022,686
2023-04-27	2.404	2.413	2.321	2.348	2.348	22,363,155
2023-04-26	2.560	2.570	2.404	2.413	2.413	23,987,444
2023-04-25	2.680	2.717	2.505	2.551	2.551	28,021,835
2023-04-24	2.689	2.827	2.680	2.680	2.680	17,268,019
2023-04-20	2.671	2.717	2.606	2.708	2.708	17,961,102
2023-04-19	2.781	2.791	2.652	2.671	2.671	23,466,789
2023-04-18	3.067	3.113	2.800	2.818	2.818	25,341,579
2023-04-17	3.030	3.067	2.938	3.048	3.048	12,552,597
2023-04-14	3.067	3.067	2.947	3.030	3.030	13,107,889
2023-04-13	3.021	3.104	2.966	3.067	3.067	19,126,521
2023-04-12	2.919	3.159	2.919	3.012	3.012	33,569,109
2023-04-11	2.625	2.929	2.625	2.919	2.919	39,503,589
2023-04-10	2.560	2.689	2.560	2.616	2.616	20,276,955
2023-04-06	2.560	2.588	2.496	2.551	2.551	24,129,904
2023-04-05	2.616	2.634	2.523	2.570	2.570	20,109,303
2023-04-04	2.754	2.754	2.588	2.597	2.597	31,151,297
2023-04-03	2.837	2.837	2.717	2.745	2.745	18,346,028
2023-03-31	2.993	3.076	2.791	2.864	2.864	29,224,388
2023-03-30	2.809	3.048	2.809	3.012	3.012	35,685,929
2023-03-29	2.800	2.827	2.662	2.781	2.781	17,573,788
2023-03-28	2.726	2.791	2.662	2.791	2.791	19,051,490
2023-03-27	2.901	2.938	2.726	2.726	2.726	19,397,326
2023-03-24	2.763	2.947	2.763	2.883	2.883	20,392,921
2023-03-23	2.910	2.938	2.680	2.745	2.745	21,527,285
2023-03-22	2.966	3.012	2.837	2.901	2.901	20,160,988
2023-03-21	2.901	3.021	2.892	2.966	2.966	12,555,094
2023-03-20	3.012	3.067	2.846	2.892	2.892	18,099,762
2023-03-17	3.021	3.076	2.883	3.002	3.002	21,844,346
2023-03-16	2.837	3.085	2.837	3.058	3.058	26,006,648
2023-03-15	2.864	2.956	2.726	2.827	2.827	40,864,239
2023-03-14	3.205	3.251	2.956	3.012	3.012	29,603,994
2023-03-13	3.076	3.371	3.021	3.269	3.269	23,502,513

← NewerPage 15 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.