CVC Brasil Operadora e Agencia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-25	14.187	14.624	14.068	14.569	14.569	15,264,127
2022-03-24	13.330	14.169	13.303	14.050	14.050	15,339,416
2022-03-23	12.702	13.348	12.501	13.266	13.266	13,233,410
2022-03-22	12.519	13.066	12.437	12.692	12.692	12,092,442
2022-03-21	12.064	12.665	12.046	12.392	12.392	15,008,408
2022-03-18	10.943	12.383	10.843	12.255	12.255	27,510,769
2022-03-17	10.697	11.244	10.232	11.162	11.162	25,335,400
2022-03-16	9.567	10.788	9.476	10.770	10.770	39,224,462
2022-03-15	9.175	9.531	8.893	9.194	9.194	17,890,901
2022-03-14	9.658	9.831	9.075	9.157	9.157	10,426,755
2022-03-11	10.369	10.478	9.476	9.613	9.613	13,458,179
2022-03-10	10.251	10.314	9.859	10.141	10.141	18,157,595
2022-03-09	9.294	10.606	9.267	10.551	10.551	27,115,228
2022-03-08	9.385	9.385	8.875	9.020	9.020	25,307,743
2022-03-07	9.932	10.278	8.993	9.020	9.020	16,229,933
2022-03-04	10.870	10.888	10.032	10.077	10.077	18,008,114
2022-03-03	11.143	11.581	10.743	10.797	10.797	11,770,104
2022-03-02	11.071	11.344	10.788	11.134	11.134	7,698,463
2022-02-25	11.472	11.754	11.080	11.435	11.435	13,736,836
2022-02-24	11.098	11.645	10.879	11.481	11.481	17,097,842
2022-02-23	12.847	13.002	11.872	11.900	11.900	15,378,048
2022-02-22	12.146	12.802	12.146	12.702	12.702	18,337,476
2022-02-21	12.893	12.993	12.082	12.109	12.109	9,787,238
2022-02-18	13.576	13.613	12.820	12.829	12.829	13,293,883
2022-02-17	13.759	13.923	13.339	13.376	13.376	15,756,798
2022-02-16	13.084	13.850	12.784	13.777	13.777	21,110,547
2022-02-15	12.474	13.002	12.328	13.002	13.002	13,849,880
2022-02-14	11.936	12.620	11.900	12.164	12.164	15,910,339
2022-02-11	12.665	13.093	11.891	12.027	12.027	16,682,545
2022-02-10	12.337	12.738	12.046	12.620	12.620	14,942,558
2022-02-09	11.945	12.374	11.854	12.319	12.319	9,975,021
2022-02-08	11.590	12.082	11.380	11.900	11.900	7,655,111
2022-02-07	11.854	12.027	11.526	11.672	11.672	7,503,106
2022-02-04	12.428	12.465	11.781	11.854	11.854	8,963,230
2022-02-03	12.282	12.738	11.991	12.492	12.492	8,982,326
2022-02-02	13.075	13.248	12.164	12.237	12.237	10,094,759
2022-02-01	13.121	13.367	12.866	13.011	13.011	8,223,181
2022-01-31	12.392	13.184	12.328	13.175	13.175	9,381,709
2022-01-28	12.556	12.610	12.027	12.437	12.437	8,280,580
2022-01-27	12.456	12.793	12.355	12.601	12.601	12,388,549
2022-01-26	12.027	12.802	11.909	12.346	12.346	14,075,966
2022-01-25	11.481	12.118	11.326	11.772	11.772	10,116,161
2022-01-24	11.590	11.754	11.307	11.572	11.572	11,350,198
2022-01-21	11.444	11.781	11.207	11.626	11.626	15,203,325
2022-01-20	10.670	11.845	10.615	11.636	11.636	19,333,574
2022-01-19	10.223	10.952	10.169	10.533	10.533	14,600,794
2022-01-18	10.487	10.506	10.050	10.105	10.105	10,862,356
2022-01-17	10.624	10.834	10.360	10.551	10.551	7,306,653
2022-01-14	10.852	11.016	10.405	10.670	10.670	12,225,021
2022-01-13	10.788	11.107	10.633	10.888	10.888	6,985,741
2022-01-12	10.624	11.153	10.497	10.870	10.870	7,923,342
2022-01-11	10.542	10.843	10.369	10.597	10.597	6,364,552
2022-01-10	10.296	10.569	10.150	10.560	10.560	5,217,877
2022-01-07	10.114	10.642	9.995	10.506	10.506	10,888,586
2022-01-06	10.287	10.433	9.895	10.305	10.305	14,791,980
2022-01-05	10.752	11.052	10.159	10.196	10.196	16,075,514
2022-01-04	11.790	12.036	10.861	10.961	10.961	13,557,394
2022-01-03	12.210	12.437	11.572	11.727	11.727	9,984,789
2021-12-30	12.109	12.328	11.918	12.228	12.228	7,666,525
2021-12-29	12.893	13.039	11.909	11.973	11.973	12,237,203

← NewerPage 20 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.