CVC Brasil Operadora e Agencia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-22	8.362	8.915	8.252	8.344	8.344	11,756,143
2022-06-21	8.832	9.099	8.372	8.657	8.657	12,708,522
2022-06-20	8.896	9.044	8.187	8.712	8.712	15,067,373
2022-06-17	7.727	8.878	7.478	8.878	8.878	26,009,145
2022-06-15	7.266	8.151	7.184	7.985	7.985	25,854,306
2022-06-14	7.699	7.727	6.999	7.055	7.055	15,386,172
2022-06-13	8.191	8.191	7.390	7.481	7.481	18,247,261
2022-06-10	8.875	8.975	8.474	8.474	8.474	10,760,288
2022-06-09	9.157	9.230	8.784	8.957	8.957	14,709,118
2022-06-08	9.312	9.558	9.130	9.175	9.175	8,852,052
2022-06-07	9.431	9.658	9.230	9.358	9.358	11,546,103
2022-06-06	9.731	9.841	9.339	9.358	9.358	7,389,953
2022-06-03	9.795	9.804	9.585	9.613	9.613	5,338,274
2022-06-02	9.923	9.986	9.713	9.822	9.822	7,488,180
2022-06-01	10.023	10.023	9.677	9.841	9.841	8,478,790
2022-05-31	10.123	10.260	9.904	9.950	9.950	7,251,667
2022-05-30	10.396	10.588	10.005	10.041	10.041	6,657,806
2022-05-27	10.606	10.733	10.159	10.305	10.305	10,031,104
2022-05-26	10.032	10.588	9.768	10.524	10.524	14,410,377
2022-05-25	10.296	10.296	9.740	9.859	9.859	14,835,990
2022-05-24	10.779	10.779	10.196	10.296	10.296	16,749,493
2022-05-23	11.490	11.544	10.579	10.989	10.989	12,334,552
2022-05-20	11.781	11.836	11.153	11.335	11.335	7,014,716
2022-05-19	11.371	11.818	11.371	11.481	11.481	5,897,673
2022-05-18	11.800	11.872	11.371	11.472	11.472	6,791,263
2022-05-17	11.991	12.000	11.754	11.891	11.891	16,018,115
2022-05-16	11.900	11.900	11.900	11.900	11.900	0
2022-05-13	11.043	11.964	10.943	11.900	11.900	15,569,015
2022-05-12	10.159	10.888	10.068	10.843	10.843	16,521,102
2022-05-11	10.405	10.998	10.223	10.241	10.241	17,308,015
2022-05-10	10.451	10.934	10.296	10.834	10.834	12,093,210
2022-05-09	10.670	10.834	10.187	10.251	10.251	12,331,149
2022-05-06	11.134	11.426	10.888	10.934	10.934	11,724,228
2022-05-05	11.353	11.563	10.907	11.153	11.153	10,749,971
2022-05-04	11.225	11.900	10.770	11.845	11.845	14,560,406
2022-05-03	11.790	11.882	11.289	11.362	11.362	7,674,427
2022-05-02	11.508	11.982	11.453	11.699	11.699	10,011,898
2022-04-29	12.383	12.620	12.064	12.082	12.082	8,547,494
2022-04-28	12.346	12.547	11.891	12.146	12.146	7,889,319
2022-04-27	12.310	12.437	12.036	12.219	12.219	10,304,932
2022-04-26	12.711	12.820	11.909	11.936	11.936	16,482,470
2022-04-25	12.237	12.756	12.082	12.720	12.720	11,616,782
2022-04-22	12.811	12.984	12.419	12.519	12.519	8,175,768
2022-04-20	13.285	13.430	12.893	13.139	13.139	10,118,795
2022-04-19	12.811	13.376	12.638	13.203	13.203	11,738,935
2022-04-18	12.957	13.157	12.720	13.057	13.057	8,342,809
2022-04-14	13.184	13.440	12.938	13.084	13.084	9,244,411
2022-04-13	13.822	13.850	13.157	13.239	13.239	13,556,077
2022-04-12	13.868	14.323	13.531	13.622	13.622	13,532,920
2022-04-11	13.303	13.795	13.139	13.467	13.467	9,475,546
2022-04-08	14.533	14.724	13.640	13.667	13.667	16,911,376
2022-04-07	14.260	14.743	14.041	14.387	14.387	13,031,030
2022-04-06	15.353	15.353	14.041	14.333	14.333	23,459,541
2022-04-05	15.626	16.374	15.517	15.745	15.745	22,912,873
2022-04-04	15.353	15.626	15.198	15.535	15.535	8,648,026
2022-04-01	15.380	15.663	14.952	15.353	15.353	12,245,983
2022-03-31	14.897	15.490	14.806	15.207	15.207	16,208,532
2022-03-30	15.162	15.517	14.733	14.834	14.834	12,827,662
2022-03-29	15.034	15.645	15.025	15.162	15.162	11,703,046
2022-03-28	14.606	14.834	14.032	14.615	14.615	10,345,430

← NewerPage 19 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.