CVC Brasil Operadora e Agencia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	3.868	3.905	3.058	3.159	3.159	49,280,052
2023-03-09	3.481	3.942	3.389	3.840	3.840	31,347,289
2023-03-08	3.380	3.647	3.315	3.500	3.500	29,597,153
2023-03-07	3.048	3.380	2.984	3.380	3.380	38,680,315
2023-03-06	2.689	3.131	2.671	3.076	3.076	49,495,480
2023-03-03	2.579	2.652	2.551	2.579	2.579	15,714,309
2023-03-02	2.643	2.671	2.533	2.570	2.570	13,155,014
2023-03-01	2.837	2.864	2.579	2.643	2.643	20,883,063
2023-02-28	3.021	3.048	2.791	2.791	2.791	26,461,501
2023-02-27	3.141	3.168	2.938	3.002	3.002	14,573,864
2023-02-24	3.168	3.242	3.085	3.131	3.131	13,100,505
2023-02-23	3.279	3.352	3.150	3.196	3.196	14,647,700
2023-02-22	3.334	3.343	3.177	3.279	3.279	8,562,616
2023-02-17	3.362	3.417	3.269	3.389	3.389	13,519,635
2023-02-16	3.187	3.490	3.150	3.417	3.417	24,453,481
2023-02-15	3.196	3.306	3.141	3.187	3.187	19,614,600
2023-02-14	3.463	3.509	3.150	3.196	3.196	16,319,006
2023-02-13	3.500	3.555	3.380	3.426	3.426	13,335,261
2023-02-10	3.638	3.675	3.371	3.490	3.490	18,952,028
2023-02-09	3.868	3.905	3.583	3.619	3.619	16,904,918
2023-02-08	3.840	3.923	3.776	3.868	3.868	10,952,196
2023-02-07	3.969	4.025	3.785	3.822	3.822	16,180,237
2023-02-06	4.034	4.181	3.914	3.951	3.951	22,150,332
2023-02-03	4.236	4.255	3.988	4.015	4.015	22,897,056
2023-02-02	4.108	4.356	4.108	4.255	4.255	28,301,544
2023-02-01	4.144	4.218	4.015	4.144	4.144	17,005,140
2023-01-31	4.043	4.172	4.006	4.144	4.144	40,292,334
2023-01-30	4.734	4.789	4.034	4.052	4.052	40,508,305
2023-01-27	4.494	4.752	4.384	4.734	4.734	21,111,739
2023-01-26	4.301	4.476	4.236	4.476	4.476	18,585,887
2023-01-25	4.144	4.301	4.052	4.292	4.292	17,227,843
2023-01-24	3.850	4.163	3.840	4.163	4.163	30,356,037
2023-01-23	3.850	3.942	3.776	3.831	3.831	19,025,322
2023-01-20	3.923	4.025	3.813	3.840	3.840	23,917,625
2023-01-19	3.767	3.923	3.712	3.905	3.905	22,513,650
2023-01-18	4.025	4.154	3.822	3.850	3.850	26,163,876
2023-01-17	4.098	4.200	3.960	3.979	3.979	19,042,803
2023-01-16	4.190	4.282	4.043	4.080	4.080	18,987,100
2023-01-13	4.430	4.577	4.200	4.236	4.236	17,176,158
2023-01-12	4.605	4.697	4.411	4.504	4.504	22,521,251
2023-01-11	4.669	4.743	4.513	4.632	4.632	15,046,633
2023-01-10	4.384	4.679	4.338	4.679	4.679	20,212,674
2023-01-09	4.117	4.513	4.061	4.467	4.467	23,050,266
2023-01-06	4.006	4.255	3.951	4.255	4.255	20,147,741
2023-01-05	3.933	4.034	3.831	4.006	4.006	20,216,365
2023-01-04	3.693	3.923	3.647	3.914	3.914	28,017,817
2023-01-03	3.933	4.034	3.647	3.665	3.665	24,380,187
2023-01-02	4.089	4.098	3.877	3.914	3.914	5,945,664
2022-12-29	4.218	4.347	4.071	4.135	4.135	15,197,020
2022-12-28	4.071	4.236	3.988	4.209	4.209	17,192,337
2022-12-27	4.356	4.439	4.006	4.034	4.034	20,138,295
2022-12-26	4.329	4.421	4.181	4.347	4.347	5,627,842
2022-12-23	4.043	4.375	3.997	4.338	4.338	25,279,578
2022-12-22	4.080	4.154	3.896	4.034	4.034	20,947,344
2022-12-21	3.960	4.080	3.822	4.071	4.071	28,796,138
2022-12-20	3.684	4.052	3.601	3.933	3.933	30,392,196
2022-12-19	3.380	3.739	3.352	3.702	3.702	36,986,967
2022-12-16	3.665	3.712	3.362	3.371	3.371	35,846,089
2022-12-15	3.785	3.942	3.638	3.647	3.647	33,730,680
2022-12-14	3.868	3.933	3.739	3.822	3.822	29,633,094

← NewerPage 16 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.