CVC Brasil Operadora e Agencia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-28	12.574	13.030	12.474	12.920	12.920	8,345,114
2021-12-27	12.492	12.966	12.346	12.528	12.528	8,989,899
2021-12-23	12.929	13.093	12.492	12.556	12.556	5,332,786
2021-12-22	12.911	13.522	12.729	12.893	12.893	10,492,496
2021-12-21	12.838	13.020	12.210	12.902	12.902	11,276,884
2021-12-20	13.203	13.339	12.538	12.629	12.629	13,313,528
2021-12-17	13.722	14.014	13.230	13.841	13.841	10,707,388
2021-12-16	14.451	14.624	13.868	13.941	13.941	6,559,360
2021-12-15	14.278	14.314	13.585	14.260	14.260	8,346,760
2021-12-14	14.351	14.551	13.804	14.141	14.141	7,777,812
2021-12-13	14.487	15.116	14.023	14.223	14.223	9,760,898
2021-12-10	14.825	15.080	14.415	14.688	14.688	8,358,503
2021-12-09	14.487	14.770	14.169	14.606	14.606	8,879,051
2021-12-08	13.494	14.670	13.121	14.670	14.670	16,251,554
2021-12-07	14.096	14.251	13.266	13.385	13.385	12,318,857
2021-12-06	12.756	13.932	12.674	13.649	13.649	13,849,989
2021-12-03	12.046	13.121	12.046	12.893	12.893	19,486,347
2021-12-02	12.237	12.501	11.818	12.046	12.046	12,159,719
2021-12-01	12.920	13.139	12.100	12.146	12.146	15,507,993
2021-11-30	13.030	13.203	12.100	12.410	12.410	17,747,456
2021-11-29	14.269	14.323	13.212	13.257	13.257	12,341,356
2021-11-26	14.251	14.460	13.321	13.622	13.622	17,970,470
2021-11-25	14.232	15.581	14.196	15.317	15.317	13,770,969
2021-11-24	13.676	14.487	13.613	14.333	14.333	8,694,340
2021-11-23	13.585	14.023	13.257	14.023	14.023	12,180,901
2021-11-22	13.995	14.241	13.285	13.512	13.512	10,382,087
2021-11-19	13.713	14.405	13.576	13.923	13.923	7,251,558
2021-11-18	13.986	14.606	13.594	13.768	13.768	9,305,213
2021-11-17	14.333	14.497	13.686	13.831	13.831	14,244,214
2021-11-16	15.535	15.572	14.114	14.123	14.123	12,618,806
2021-11-12	16.784	16.793	15.116	15.116	15.116	13,541,370
2021-11-11	16.128	16.948	16.073	16.674	16.674	8,691,706
2021-11-10	15.499	16.346	15.253	15.891	15.891	10,184,755
2021-11-09	15.408	16.000	15.335	15.581	15.581	11,114,782
2021-11-08	15.335	15.608	14.943	15.235	15.235	6,252,717
2021-11-05	14.834	15.836	14.834	15.444	15.444	9,313,883
2021-11-04	14.998	15.417	14.533	14.661	14.661	8,361,357
2021-11-03	15.207	15.663	14.679	15.216	15.216	12,616,501
2021-11-01	14.706	15.672	14.670	15.317	15.317	7,487,083
2021-10-29	15.262	15.289	14.542	14.551	14.551	8,079,956
2021-10-28	14.943	15.699	14.852	15.061	15.061	8,170,391
2021-10-27	15.490	15.763	14.870	15.116	15.116	8,183,122
2021-10-26	16.401	16.401	15.371	15.408	15.408	9,658,061
2021-10-25	15.854	16.793	15.654	16.538	16.538	10,530,579
2021-10-22	15.799	15.845	14.506	15.581	15.581	17,130,877
2021-10-21	16.228	16.829	15.717	16.082	16.082	10,511,044
2021-10-20	17.294	17.631	16.720	16.938	16.938	7,313,238
2021-10-19	17.959	18.023	17.048	17.184	17.184	9,688,682
2021-10-18	18.296	18.314	17.768	18.196	18.196	8,215,279
2021-10-15	18.314	18.633	18.150	18.469	18.469	4,890,381
2021-10-14	18.497	18.815	17.968	18.187	18.187	5,887,356

← NewerPage 21 of 21 · 1,251 trading days

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.