CoStar Group, Inc. (BVMF:C1GP34)
Brazil · Delayed Price · Currency is BRL 1.580
+0.070 (4.64%)
At close: Aug 7, 2026
BVMF:C1GP34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 1.53 | 1.55 | 1.48 | 1.50 | 1.50 | -0.66% | 17,489 |
| Jul 8, 2026 | 1.52 | 1.54 | 1.49 | 1.51 | 1.51 | -0.66% | 17,413 |
| Jul 7, 2026 | 1.48 | 1.56 | 1.48 | 1.52 | 1.52 | 0.66% | 17,436 |
| Jul 6, 2026 | 1.52 | 1.56 | 1.49 | 1.51 | 1.51 | -4.43% | 18,984 |
| Jul 3, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.63% | 10 |
| Jul 2, 2026 | 1.57 | 1.59 | 1.57 | 1.59 | 1.59 | 2.58% | 40 |
| Jul 1, 2026 | 1.52 | 1.55 | 1.52 | 1.55 | 1.55 | 4.73% | 34,803 |
| Jun 30, 2026 | 1.50 | 1.50 | 1.47 | 1.48 | 1.48 | -3.90% | 17,491 |
| Jun 29, 2026 | 1.58 | 1.60 | 1.54 | 1.54 | 1.54 | -1.28% | 34 |
| Jun 26, 2026 | 1.52 | 1.56 | 1.52 | 1.56 | 1.56 | 2.63% | 34,836 |
| Jun 25, 2026 | 1.60 | 1.60 | 1.50 | 1.52 | 1.52 | -3.80% | 40,064 |
| Jun 24, 2026 | 1.57 | 1.60 | 1.57 | 1.58 | 1.58 | 0.64% | 34,846 |
| Jun 23, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 4.67% | 1 |
| Jun 22, 2026 | 1.54 | 1.54 | 1.50 | 1.50 | 1.50 | -1.32% | 226 |
| Jun 19, 2026 | 1.57 | 1.57 | 1.52 | 1.52 | 1.52 | -3.18% | 998 |
| Jun 18, 2026 | 1.64 | 1.64 | 1.57 | 1.57 | 1.57 | -3.09% | 25 |
| Jun 17, 2026 | 1.65 | 1.65 | 1.62 | 1.62 | 1.62 | -1.22% | 17,449 |
| Jun 16, 2026 | 1.65 | 1.65 | 1.59 | 1.64 | 1.64 | 0.61% | 36,828 |
| Jun 15, 2026 | 1.61 | 1.68 | 1.61 | 1.63 | 1.63 | -0.61% | 17,418 |
| Jun 12, 2026 | 1.63 | 1.64 | 1.61 | 1.64 | 1.64 | -1.80% | 17,406 |
| Jun 11, 2026 | 1.79 | 1.79 | 1.67 | 1.67 | 1.67 | -5.65% | 91 |
| Jun 10, 2026 | 1.74 | 1.80 | 1.74 | 1.77 | 1.77 | 1.72% | 35,845 |
| 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 |