CVC Brasil Operadora e Agencia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	7.064	7.110	6.751	6.778	6.778	17,895,301
2022-09-14	7.257	7.276	6.944	7.045	7.045	15,426,890
2022-09-13	7.091	7.515	7.027	7.276	7.276	16,984,618
2022-09-12	7.349	7.626	7.349	7.460	7.460	14,856,396
2022-09-09	6.916	7.303	6.852	7.266	7.266	14,961,722
2022-09-08	6.732	6.953	6.594	6.769	6.769	15,404,305
2022-09-06	7.064	7.073	6.539	6.603	6.603	16,583,730
2022-09-05	7.165	7.193	7.018	7.110	7.110	6,379,560
2022-09-02	7.266	7.395	6.999	7.101	7.101	11,938,887
2022-09-01	6.953	7.230	6.834	7.184	7.184	11,176,094
2022-08-31	7.045	7.174	6.751	7.027	7.027	19,503,411
2022-08-30	7.672	7.865	6.907	6.953	6.953	20,708,354
2022-08-29	7.239	7.708	7.184	7.570	7.570	11,609,121
2022-08-26	7.635	7.764	7.156	7.377	7.377	14,068,520
2022-08-25	7.460	7.810	7.414	7.570	7.570	20,451,990
2022-08-24	6.613	7.441	6.613	7.358	7.358	27,715,849
2022-08-23	6.438	6.631	6.355	6.613	6.613	14,988,216
2022-08-22	6.474	6.474	6.253	6.410	6.410	10,387,892
2022-08-19	6.778	6.870	6.456	6.530	6.530	13,948,319
2022-08-18	7.266	7.285	6.760	6.916	6.916	14,438,896
2022-08-17	7.027	7.405	6.953	7.193	7.193	13,883,061
2022-08-16	7.239	7.386	6.981	7.184	7.184	11,607,167
2022-08-15	6.511	7.331	6.410	7.211	7.211	21,490,910
2022-08-12	6.530	6.640	6.465	6.585	6.585	13,494,769
2022-08-11	6.603	6.815	6.327	6.391	6.391	20,929,211
2022-08-10	6.723	6.788	6.447	6.474	6.474	27,004,197
2022-08-09	7.257	7.257	6.401	6.511	6.511	23,656,592
2022-08-08	7.239	7.570	7.137	7.312	7.312	13,086,824
2022-08-05	7.230	7.487	6.935	7.137	7.137	14,264,403
2022-08-04	6.769	7.589	6.760	7.331	7.331	20,397,481
2022-08-03	6.290	6.760	6.244	6.714	6.714	17,648,167
2022-08-02	6.327	6.456	6.226	6.263	6.263	9,995,908
2022-08-01	6.419	6.603	6.244	6.373	6.373	8,285,296
2022-07-29	6.530	6.585	6.336	6.419	6.419	6,351,329
2022-07-28	6.263	6.530	6.189	6.502	6.502	9,672,874
2022-07-27	5.922	6.299	5.857	6.281	6.281	10,159,108
2022-07-26	6.051	6.097	5.830	5.894	5.894	8,486,608
2022-07-25	6.272	6.419	6.014	6.051	6.051	11,798,598
2022-07-22	6.484	6.668	6.134	6.226	6.226	14,692,002
2022-07-21	6.493	6.548	6.345	6.456	6.456	10,335,663
2022-07-20	6.106	6.557	6.069	6.465	6.465	19,182,332
2022-07-19	5.968	6.106	5.857	6.032	6.032	12,272,562
2022-07-18	6.152	6.382	5.894	5.931	5.931	16,739,438
2022-07-15	6.364	6.382	5.986	5.995	5.995	15,073,453
2022-07-14	6.217	6.511	6.143	6.281	6.281	16,186,535
2022-07-13	6.299	6.613	6.244	6.281	6.281	17,292,233
2022-07-12	6.299	6.613	6.134	6.373	6.373	14,731,526
2022-07-11	6.484	6.594	6.244	6.281	6.281	11,333,321
2022-07-08	6.861	6.953	6.557	6.594	6.594	17,064,969
2022-07-07	6.419	6.926	6.345	6.889	6.889	20,871,771
2022-07-06	6.207	6.530	6.088	6.244	6.244	16,719,785
2022-07-05	6.217	6.309	5.940	6.253	6.253	14,398,395
2022-07-04	6.382	6.539	6.235	6.263	6.263	8,305,058
2022-07-01	6.447	6.557	6.217	6.438	6.438	13,802,167
2022-06-30	6.447	6.705	6.327	6.428	6.428	19,993,228
2022-06-29	7.101	7.312	6.585	6.640	6.640	21,699,063
2022-06-28	7.506	7.773	7.091	7.091	7.091	23,636,178
2022-06-27	7.929	8.031	7.405	7.469	7.469	23,454,302
2022-06-24	8.298	8.362	7.239	7.837	7.837	37,292,302
2022-06-23	8.381	8.565	8.114	8.178	8.178	12,137,919

← NewerPage 18 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.