CoStar Group, Inc. (BVMF:C1GP34)
Brazil · Delayed Price · Currency is BRL 1.740
-0.010 (-0.57%)
At close: Jun 8, 2026
BVMF:C1GP34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 1.77 | 1.78 | 1.73 | 1.74 | 1.74 | -0.57% | 17,403 |
| Jun 5, 2026 | 1.65 | 1.77 | 1.65 | 1.75 | 1.75 | 7.36% | 18,012 |
| Jun 3, 2026 | 1.71 | 1.71 | 1.63 | 1.63 | 1.63 | -3.55% | 17,416 |
| Jun 2, 2026 | 1.67 | 1.70 | 1.63 | 1.69 | 1.69 | 1.20% | 17,530 |
| Jun 1, 2026 | 1.66 | 1.68 | 1.63 | 1.67 | 1.67 | 1.83% | 35,266 |
| May 29, 2026 | 1.65 | 1.66 | 1.64 | 1.64 | 1.64 | 0.61% | 18,660 |
| May 28, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -1.21% | 27 |
| May 27, 2026 | 1.69 | 1.69 | 1.65 | 1.65 | 1.65 | 1.23% | 101 |
| May 26, 2026 | 1.69 | 1.69 | 1.63 | 1.63 | 1.63 | -3.55% | 5,124 |
| May 22, 2026 | 1.71 | 1.71 | 1.68 | 1.69 | 1.69 | -1.17% | 13 |
| May 21, 2026 | 1.63 | 1.71 | 1.63 | 1.71 | 1.71 | 2.40% | 17,419 |
| May 20, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -1.18% | 1 |
| May 19, 2026 | 1.66 | 1.72 | 1.66 | 1.69 | 1.69 | - | 34,817 |
| May 18, 2026 | 1.61 | 1.69 | 1.61 | 1.69 | 1.69 | 2.42% | 204 |
| May 15, 2026 | 1.65 | 1.67 | 1.64 | 1.65 | 1.65 | 4.43% | 17,458 |
| May 14, 2026 | 1.59 | 1.62 | 1.58 | 1.58 | 1.58 | -1.25% | 69,624 |
| May 13, 2026 | 1.59 | 1.61 | 1.57 | 1.60 | 1.60 | - | 52,223 |
| May 12, 2026 | 1.61 | 1.61 | 1.58 | 1.60 | 1.60 | - | 17,423 |
| May 11, 2026 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | -1.23% | 17,509 |
| May 8, 2026 | 1.64 | 1.64 | 1.62 | 1.62 | 1.62 | -6.36% | 2,069 |
| May 7, 2026 | 1.71 | 1.73 | 1.71 | 1.73 | 1.73 | 1.76% | 15 |
| May 6, 2026 | 1.72 | 1.72 | 1.69 | 1.70 | 1.70 | - | 107 |
| May 5, 2026 | 1.76 | 1.76 | 1.68 | 1.70 | 1.70 | -3.41% | 350 |
| May 4, 2026 | 1.71 | 1.76 | 1.71 | 1.76 | 1.76 | 4.76% | 107 |
| Apr 29, 2026 | 1.76 | 1.76 | 1.68 | 1.68 | 1.68 | -7.18% | 45,467 |
| Apr 28, 2026 | 1.79 | 1.81 | 1.79 | 1.81 | 1.81 | -1.09% | 105 |
| Apr 27, 2026 | 1.89 | 1.89 | 1.81 | 1.83 | 1.83 | -2.14% | 26 |
| Apr 24, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | 3 |
| Apr 23, 2026 | 1.85 | 1.87 | 1.85 | 1.87 | 1.87 | -3.11% | 217 |
| Apr 22, 2026 | 1.99 | 1.99 | 1.93 | 1.93 | 1.93 | -2.03% | 15 |
| Apr 20, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | 10 |
| Apr 17, 2026 | 2.02 | 2.02 | 1.97 | 1.97 | 1.97 | 2.60% | 4,009 |
| Apr 16, 2026 | 1.97 | 1.97 | 1.92 | 1.92 | 1.92 | -1.54% | 5 |
| Apr 15, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 3.17% | 101 |
| Apr 14, 2026 | 1.82 | 1.91 | 1.82 | 1.89 | 1.89 | 3.85% | 107 |
| Apr 13, 2026 | 1.85 | 1.85 | 1.79 | 1.82 | 1.82 | -0.55% | 66 |
| Apr 10, 2026 | 1.91 | 1.91 | 1.83 | 1.83 | 1.83 | -3.17% | 932 |
| Apr 9, 2026 | 1.92 | 1.92 | 1.89 | 1.89 | 1.89 | -4.06% | 205 |
| Apr 8, 2026 | 2.08 | 2.17 | 1.97 | 1.97 | 1.97 | -5.29% | 20,421 |
| Apr 7, 2026 | 2.14 | 2.14 | 2.08 | 2.08 | 2.08 | -1.42% | 204 |
| Apr 6, 2026 | 2.08 | 2.11 | 2.08 | 2.11 | 2.11 | 1.44% | 1,001 |
| Apr 2, 2026 | 2.04 | 2.08 | 2.01 | 2.08 | 2.08 | -0.95% | 6,901 |
| Mar 31, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 0.96% | 100 |
| Mar 27, 2026 | 2.10 | 2.10 | 2.08 | 2.08 | 2.08 | -3.70% | 207 |
| Mar 26, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | 5 |
| Mar 25, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | 405 |
| Mar 24, 2026 | 2.18 | 2.18 | 2.16 | 2.16 | 2.16 | -3.14% | 17 |
| Mar 23, 2026 | 2.21 | 2.24 | 2.20 | 2.23 | 2.23 | - | 270 |
| Mar 19, 2026 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | -0.45% | 100 |
| Mar 18, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -1.32% | 216 |