Clover Health Investments, Corp. (BVMF:CLOV34)
Brazil · Delayed Price · Currency is BRL 25.86
0.00 (0.00%)
Last updated: Nov 4, 2026, 4:35 PM GMT-3
BVMF:CLOV34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 7.75% | 47 |
| Nov 3, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -7.19% | 10 |
| Oct 29, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 1.17% | 1,980 |
| Oct 28, 2026 | 24.11 | 25.60 | 24.11 | 25.56 | 25.56 | 3.86% | 6 |
| Oct 26, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 3.27% | 1 |
| Oct 22, 2026 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | 8.22% | 550 |
| Oct 19, 2026 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | -6.69% | 70 |
| Oct 16, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -1.75% | 3 |
| Oct 13, 2026 | 24.36 | 24.50 | 24.02 | 24.02 | 24.02 | -1.40% | 55 |
| Oct 9, 2026 | 25.25 | 25.65 | 24.36 | 24.36 | 24.36 | 6.70% | 491 |
| Oct 8, 2026 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | - | 1 |
| Oct 5, 2026 | 22.56 | 23.04 | 22.56 | 22.83 | 22.83 | 0.88% | 170 |
| Sep 28, 2026 | 22.50 | 22.63 | 22.50 | 22.63 | 22.63 | -3.70% | 4,290 |
| Sep 24, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | 1 |
| Sep 23, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -0.21% | 195 |
| Sep 22, 2026 | 23.34 | 23.55 | 23.34 | 23.55 | 23.55 | 2.93% | 2,130 |
| Sep 21, 2026 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | -0.44% | 13 |
| Sep 18, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | -6.70% | 1 |
| Sep 15, 2026 | 26.00 | 26.00 | 24.24 | 24.63 | 24.63 | -7.89% | 1,300 |
| Sep 14, 2026 | 22.22 | 26.74 | 22.22 | 26.74 | 26.74 | 21.55% | 3,378 |
| Sep 8, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.95% | 90 |
| Sep 1, 2026 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | 2.16% | 90 |
| Aug 31, 2026 | 22.43 | 22.43 | 21.74 | 21.74 | 21.74 | 4.32% | 794 |
| Aug 25, 2026 | 21.00 | 21.00 | 20.84 | 20.84 | 20.84 | -0.76% | 337 |
| Aug 24, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -3.40% | 3,740 |
| Aug 20, 2026 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 0.42% | 550 |
| Aug 19, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -2.04% | 1 |
| Aug 18, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -0.99% | 10 |
| Aug 17, 2026 | 23.52 | 23.52 | 22.14 | 22.32 | 22.32 | -3.29% | 936 |
| Aug 13, 2026 | 23.60 | 23.60 | 23.08 | 23.08 | 23.08 | 2.30% | 16 |
| Aug 11, 2026 | 23.01 | 23.01 | 22.56 | 22.56 | 22.56 | -3.92% | 369 |
| Aug 10, 2026 | 23.50 | 23.50 | 23.48 | 23.48 | 23.48 | 8.96% | 2 |
| Aug 5, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 0.61% | 1,100 |
| Aug 4, 2026 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | -1.29% | 1 |
| Aug 3, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 0.93% | 10 |
| Jul 31, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -4.06% | 221 |
| Jul 28, 2026 | 22.30 | 22.41 | 22.30 | 22.41 | 22.41 | -1.80% | 140 |
| Jul 23, 2026 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | -5.82% | 27 |
| Jul 21, 2026 | 24.20 | 24.23 | 24.20 | 24.23 | 24.23 | 7.12% | 3,870 |
| Jul 20, 2026 | 23.16 | 23.16 | 22.62 | 22.62 | 22.62 | -1.65% | 262 |
| Jul 17, 2026 | 22.46 | 23.00 | 22.46 | 23.00 | 23.00 | -4.72% | 17 |
| Jul 14, 2026 | 24.04 | 24.14 | 24.04 | 24.14 | 24.14 | 4.96% | 4 |
| Jul 13, 2026 | 23.12 | 23.32 | 23.00 | 23.00 | 23.00 | 0.09% | 2,039 |
| Jul 10, 2026 | 23.01 | 23.01 | 22.46 | 22.98 | 22.98 | -11.45% | 352 |
| Jul 7, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | -0.35% | 1,162 |
| Jul 6, 2026 | 26.82 | 26.82 | 25.68 | 26.04 | 26.04 | -4.41% | 455 |
| Jul 2, 2026 | 28.15 | 28.15 | 27.24 | 27.24 | 27.24 | -0.95% | 1,050 |
| Jun 29, 2026 | 28.00 | 28.00 | 27.50 | 27.50 | 27.50 | 0.73% | 852 |
| Jun 26, 2026 | 26.98 | 27.80 | 26.98 | 27.30 | 27.30 | 1.19% | 4,232 |
| Jun 25, 2026 | 27.00 | 27.00 | 26.85 | 26.98 | 26.98 | 0.48% | 453 |