RDVC City S.A. (BVMF:CCTY3)
Brazil · Delayed Price · Currency is BRL 24.98
-0.52 (-2.04%)
At close: Oct 28, 2025
RDVC City Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | -2.04% | 18,300 |
| Oct 24, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | 3,000 |
| Oct 23, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -5.35% | 200 |
| Oct 1, 2025 | 26.50 | 26.94 | 26.50 | 26.94 | 26.94 | - | 500 |
| Sep 26, 2025 | 29.98 | 29.98 | 24.09 | 26.94 | 26.94 | -26.39% | 1,100 |
| Sep 15, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -0.08% | 100 |
| Aug 29, 2025 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | - | 100 |
| Aug 28, 2025 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | -23.19% | 100 |
| Aug 27, 2025 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | -0.65% | 200 |
| Aug 26, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 100 |
| Aug 25, 2025 | 35.49 | 48.00 | 35.49 | 48.00 | 48.00 | 7.00% | 2,800 |
| Aug 19, 2025 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | -2.46% | 100 |
| Aug 18, 2025 | 46.00 | 46.00 | 45.99 | 45.99 | 45.99 | 2.20% | 300 |
| Aug 15, 2025 | 36.50 | 46.00 | 36.50 | 45.00 | 45.00 | 25.00% | 3,500 |
| Aug 14, 2025 | 35.01 | 36.00 | 30.12 | 36.00 | 36.00 | -2.68% | 1,300 |
| Aug 13, 2025 | 28.10 | 36.99 | 28.10 | 36.99 | 36.99 | 29.84% | 2,400 |
| Aug 12, 2025 | 28.49 | 29.00 | 28.49 | 28.49 | 28.49 | - | 1,000 |
| Aug 11, 2025 | 29.00 | 29.00 | 28.49 | 28.49 | 28.49 | 13.96% | 1,200 |
| Aug 8, 2025 | 19.30 | 25.00 | 19.30 | 25.00 | 25.00 | 21.65% | 2,100 |
| Aug 7, 2025 | 24.00 | 24.50 | 20.55 | 20.55 | 20.55 | -8.67% | 800 |
| Aug 6, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | 100 |
| Aug 4, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -7.71% | 100 |
| Jul 31, 2025 | 24.36 | 24.50 | 24.36 | 24.38 | 24.38 | -12.90% | 800 |
| Jul 30, 2025 | 29.99 | 30.00 | 27.99 | 27.99 | 27.99 | -9.71% | 2,400 |
| Jul 29, 2025 | 30.00 | 34.50 | 29.99 | 31.00 | 31.00 | 3.33% | 2,200 |
| Jul 28, 2025 | 27.48 | 30.00 | 22.50 | 30.00 | 30.00 | 30.43% | 5,400 |
| Jul 25, 2025 | 22.00 | 23.00 | 20.00 | 23.00 | 23.00 | 0.04% | 2,500 |
| Jul 24, 2025 | 17.80 | 22.99 | 17.80 | 22.99 | 22.99 | 28.44% | 2,500 |
| Jul 16, 2025 | 18.75 | 18.75 | 17.90 | 17.90 | 17.90 | -4.69% | 200 |
| Jul 9, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - | 100 |
| Jul 3, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | -1.16% | 100 |
| Jul 1, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 100 |
| Jun 26, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.94% | 100 |
| Jun 25, 2025 | 20.33 | 20.33 | 18.01 | 19.18 | 19.18 | -12.78% | 1,200 |
| Jun 20, 2025 | 20.00 | 21.99 | 20.00 | 21.99 | 21.99 | -2.27% | 400 |
| Jun 13, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | 100 |
| Jun 11, 2025 | 22.50 | 22.50 | 20.99 | 22.50 | 22.50 | -4.21% | 2,300 |
| Jun 10, 2025 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | -2.13% | 200 |
| Jun 9, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 200 |
| Jun 6, 2025 | 24.97 | 24.97 | 23.00 | 24.00 | 24.00 | -3.88% | 800 |
| Jun 5, 2025 | 22.80 | 24.97 | 22.80 | 24.97 | 24.97 | -5.02% | 900 |
| May 30, 2025 | 26.29 | 26.29 | 25.00 | 26.29 | 26.29 | -0.04% | 600 |
| May 29, 2025 | 26.30 | 26.33 | 22.50 | 26.30 | 26.30 | 8.68% | 3,300 |
| May 28, 2025 | 20.30 | 30.14 | 20.30 | 24.20 | 24.20 | 20.40% | 3,400 |
| May 27, 2025 | 16.20 | 20.10 | 16.00 | 20.10 | 20.10 | 16.18% | 1,100 |
| May 23, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | 500 |
| May 22, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | 100 |
| May 21, 2025 | 17.50 | 17.50 | 17.30 | 17.30 | 17.30 | -4.42% | 2,700 |
| May 20, 2025 | 20.06 | 20.06 | 18.10 | 18.10 | 18.10 | -9.77% | 700 |
| May 16, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | -13.76% | 100 |