CoStar Group, Inc. (BVMF:C1GP34)
Brazil · Delayed Price · Currency is BRL 1.510
-0.020 (-1.31%)
At close: Sep 18, 2026
BVMF:C1GP34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1.55 | 1.55 | 1.51 | 1.51 | 1.51 | -1.31% | 39 |
| Sep 17, 2026 | 1.58 | 1.58 | 1.53 | 1.53 | 1.53 | -1.92% | 103 |
| Sep 16, 2026 | 1.59 | 1.61 | 1.56 | 1.56 | 1.56 | -4.29% | 302 |
| Sep 15, 2026 | 1.64 | 1.65 | 1.60 | 1.63 | 1.63 | 0.62% | 22,660 |
| Sep 14, 2026 | 1.58 | 1.62 | 1.58 | 1.62 | 1.62 | 3.85% | 483 |
| Sep 11, 2026 | 1.54 | 1.56 | 1.53 | 1.56 | 1.56 | 2.63% | 17,555 |
| Sep 10, 2026 | 1.54 | 1.54 | 1.49 | 1.52 | 1.52 | - | 20,861 |
| Sep 9, 2026 | 1.51 | 1.53 | 1.50 | 1.52 | 1.52 | -1.94% | 201 |
| Sep 8, 2026 | 1.55 | 1.57 | 1.51 | 1.55 | 1.55 | -2.52% | 1,311 |
| Sep 4, 2026 | 1.58 | 1.60 | 1.57 | 1.59 | 1.59 | -1.85% | 879 |
| Sep 3, 2026 | 1.63 | 1.64 | 1.62 | 1.62 | 1.62 | 0.62% | 1,414 |
| Sep 2, 2026 | 1.64 | 1.64 | 1.61 | 1.61 | 1.61 | -1.83% | 29 |
| Sep 1, 2026 | 1.65 | 1.65 | 1.63 | 1.64 | 1.64 | -1.20% | 604 |
| Aug 31, 2026 | 1.71 | 1.71 | 1.65 | 1.66 | 1.66 | -1.78% | 18,171 |
| Aug 28, 2026 | 1.64 | 1.70 | 1.64 | 1.69 | 1.69 | 4.32% | 52,285 |
| Aug 27, 2026 | 1.66 | 1.67 | 1.62 | 1.62 | 1.62 | -1.22% | 34,995 |
| Aug 26, 2026 | 1.66 | 1.68 | 1.64 | 1.64 | 1.64 | -3.53% | 245 |
| Aug 25, 2026 | 1.70 | 1.70 | 1.68 | 1.70 | 1.70 | 0.59% | 17,469 |
| Aug 24, 2026 | 1.64 | 1.70 | 1.64 | 1.69 | 1.69 | 0.60% | 17,485 |
| Aug 21, 2026 | 1.65 | 1.71 | 1.65 | 1.68 | 1.68 | -0.59% | 18,180 |
| Aug 20, 2026 | 1.67 | 1.74 | 1.67 | 1.69 | 1.69 | 3.05% | 40,889 |
| Aug 19, 2026 | 1.66 | 1.74 | 1.63 | 1.64 | 1.64 | - | 173,558 |
| Aug 18, 2026 | 1.66 | 1.68 | 1.64 | 1.64 | 1.64 | - | 40,869 |
| Aug 17, 2026 | 1.71 | 1.71 | 1.62 | 1.64 | 1.64 | -2.96% | 17,656 |
| Aug 14, 2026 | 1.68 | 1.70 | 1.68 | 1.69 | 1.69 | - | 17,462 |
| Aug 13, 2026 | 1.55 | 1.70 | 1.55 | 1.69 | 1.69 | 6.29% | 52,357 |
| Aug 12, 2026 | 1.65 | 1.65 | 1.57 | 1.59 | 1.59 | -2.45% | 18,972 |
| Aug 11, 2026 | 1.60 | 1.63 | 1.58 | 1.63 | 1.63 | 3.16% | 34,890 |
| Aug 10, 2026 | 1.60 | 1.60 | 1.56 | 1.58 | 1.58 | - | 17,513 |
| Aug 7, 2026 | 1.53 | 1.59 | 1.53 | 1.58 | 1.58 | 4.64% | 35,411 |
| Aug 6, 2026 | 1.58 | 1.58 | 1.51 | 1.51 | 1.51 | -3.21% | 34,990 |
| Aug 5, 2026 | 1.54 | 1.56 | 1.52 | 1.56 | 1.56 | 2.63% | 57,187 |
| Aug 4, 2026 | 1.54 | 1.54 | 1.51 | 1.52 | 1.52 | - | 17,421 |
| Aug 3, 2026 | 1.46 | 1.52 | 1.46 | 1.52 | 1.52 | 4.83% | 17,555 |
| Jul 31, 2026 | 1.47 | 1.47 | 1.45 | 1.45 | 1.45 | -2.03% | 17,428 |
| Jul 30, 2026 | 1.48 | 1.48 | 1.44 | 1.48 | 1.48 | -3.27% | 70,481 |
| Jul 29, 2026 | 1.54 | 1.54 | 1.44 | 1.53 | 1.53 | -3.16% | 69,720 |
| Jul 28, 2026 | 1.52 | 1.61 | 1.52 | 1.58 | 1.58 | 3.95% | 18,457 |
| Jul 27, 2026 | 1.44 | 1.52 | 1.37 | 1.52 | 1.52 | 7.04% | 553 |
| Jul 24, 2026 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | 2.90% | 17,421 |
| Jul 23, 2026 | 1.44 | 1.44 | 1.37 | 1.38 | 1.38 | -2.82% | 18,528 |
| Jul 22, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -2.74% | 17,410 |
| Jul 21, 2026 | 1.51 | 1.51 | 1.46 | 1.46 | 1.46 | -3.31% | 13 |
| Jul 20, 2026 | 1.48 | 1.51 | 1.48 | 1.51 | 1.51 | -0.66% | 17,435 |
| Jul 17, 2026 | 1.57 | 1.59 | 1.52 | 1.52 | 1.52 | -1.94% | 18,638 |
| Jul 16, 2026 | 1.46 | 1.56 | 1.46 | 1.55 | 1.55 | 7.64% | 19,357 |
| Jul 15, 2026 | 1.42 | 1.48 | 1.42 | 1.44 | 1.44 | 2.86% | 24,359 |
| Jul 14, 2026 | 1.40 | 1.43 | 1.36 | 1.40 | 1.40 | -5.41% | 87,258 |
| Jul 13, 2026 | 1.41 | 1.48 | 1.41 | 1.48 | 1.48 | 2.78% | 160 |
| Jul 10, 2026 | 1.52 | 1.52 | 1.44 | 1.44 | 1.44 | -4.00% | 6,758 |