CVC Brasil Operadora e Agencia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-13	3.942	4.126	3.868	3.914	3.914	29,800,745
2022-12-12	3.886	4.025	3.758	3.923	3.923	24,206,563
2022-12-09	4.034	4.071	3.850	3.914	3.914	17,064,100
2022-12-08	4.365	4.365	3.951	3.960	3.960	26,655,755
2022-12-07	4.227	4.522	4.227	4.411	4.411	27,489,345
2022-12-06	4.347	4.384	4.190	4.264	4.264	11,585,885
2022-12-05	4.577	4.596	4.255	4.273	4.273	13,014,833
2022-12-02	4.651	4.725	4.531	4.596	4.596	13,512,794
2022-12-01	4.632	4.789	4.494	4.632	4.632	19,256,929
2022-11-30	4.347	4.632	4.310	4.632	4.632	25,852,895
2022-11-29	4.439	4.476	4.282	4.365	4.365	17,518,519
2022-11-28	4.632	4.642	4.347	4.365	4.365	19,913,528
2022-11-25	4.909	4.964	4.605	4.632	4.632	25,886,881
2022-11-24	4.853	5.010	4.780	4.973	4.973	14,557,468
2022-11-23	5.111	5.167	4.697	4.734	4.734	25,196,078
2022-11-22	5.268	5.351	5.038	5.102	5.102	14,271,787
2022-11-21	5.240	5.323	5.065	5.268	5.268	15,044,245
2022-11-18	5.250	5.517	5.102	5.194	5.194	23,235,291
2022-11-17	5.176	5.203	4.807	5.084	5.084	27,911,189
2022-11-16	5.517	5.728	5.176	5.277	5.277	15,672,721
2022-11-14	5.388	5.609	5.240	5.535	5.535	16,459,620
2022-11-11	5.286	5.627	5.176	5.332	5.332	25,908,815
2022-11-10	6.014	6.014	5.213	5.268	5.268	36,267,281
2022-11-09	6.078	6.217	5.903	6.078	6.078	15,802,369
2022-11-08	6.170	6.318	5.931	6.124	6.124	12,439,019
2022-11-07	6.631	6.797	6.170	6.170	6.170	15,091,044
2022-11-04	7.055	7.055	6.622	6.659	6.659	14,824,365
2022-11-03	6.677	7.036	6.557	6.852	6.852	12,187,433
2022-11-01	6.631	6.916	6.465	6.824	6.824	21,011,408
2022-10-31	5.876	6.659	5.820	6.603	6.603	24,561,629
2022-10-28	5.802	6.042	5.692	6.023	6.023	17,638,937
2022-10-27	5.719	6.051	5.719	5.876	5.876	14,016,943
2022-10-26	6.152	6.152	5.673	5.692	5.692	15,672,613
2022-10-25	6.309	6.382	6.143	6.161	6.161	10,770,971
2022-10-24	6.143	6.345	6.097	6.327	6.327	12,801,143
2022-10-21	6.170	6.290	5.913	6.253	6.253	18,594,791
2022-10-20	6.447	6.502	6.180	6.217	6.217	11,202,479
2022-10-19	6.493	6.603	6.345	6.419	6.419	11,692,187
2022-10-18	6.474	6.603	6.345	6.520	6.520	10,690,077
2022-10-17	5.903	6.382	5.903	6.355	6.355	19,345,206
2022-10-14	6.170	6.244	5.802	5.820	5.820	11,948,660
2022-10-13	5.959	6.336	5.784	6.134	6.134	17,092,441
2022-10-11	6.327	6.336	5.995	6.014	6.014	11,856,256
2022-10-10	6.447	6.465	6.272	6.364	6.364	8,314,070
2022-10-07	6.530	6.585	6.382	6.428	6.428	11,295,209
2022-10-06	6.456	6.622	6.428	6.576	6.576	14,257,780
2022-10-05	6.336	6.474	6.170	6.447	6.447	14,168,525
2022-10-04	6.410	6.585	6.272	6.336	6.336	16,862,897
2022-10-03	6.032	6.253	5.986	6.217	6.217	17,896,930
2022-09-30	5.618	5.867	5.517	5.811	5.811	16,032,456
2022-09-29	5.913	5.922	5.535	5.609	5.609	19,596,250
2022-09-28	5.913	6.014	5.839	5.968	5.968	19,838,932
2022-09-27	6.069	6.106	5.830	5.894	5.894	22,937,883
2022-09-26	6.207	6.244	5.894	5.894	5.894	22,866,435
2022-09-23	6.281	6.355	6.143	6.226	6.226	23,987,444
2022-09-22	6.778	6.788	6.364	6.428	6.428	30,724,784
2022-09-21	6.576	6.834	6.382	6.613	6.613	32,464,280
2022-09-20	6.843	7.045	6.520	6.548	6.548	29,381,616
2022-09-19	6.539	6.907	6.493	6.815	6.815	21,944,134
2022-09-16	6.677	6.695	6.484	6.640	6.640	28,219,021

← NewerPage 17 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.