Clover Health Investments, Corp. (BVMF:CLOV34)
Brazil · Delayed Price · Currency is BRL 22.62
-0.38 (-1.65%)
Last updated: Jul 20, 2026, 12:48 PM GMT-3
BVMF:CLOV34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 26.65 | 26.85 | 26.65 | 26.85 | 26.85 | 2.52% | 812 |
| Jun 23, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | - | 20 |
| Jun 22, 2026 | 26.33 | 26.33 | 26.19 | 26.19 | 26.19 | 2.15% | 8 |
| Jun 19, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - | 10 |
| Jun 18, 2026 | 25.48 | 25.64 | 25.48 | 25.64 | 25.64 | 2.56% | 72 |
| Jun 16, 2026 | 25.20 | 25.20 | 25.00 | 25.00 | 25.00 | 1.54% | 101 |
| Jun 15, 2026 | 22.88 | 25.04 | 22.88 | 24.62 | 24.62 | 5.48% | 2,423 |
| Jun 12, 2026 | 24.28 | 24.53 | 23.34 | 23.34 | 23.34 | -6.64% | 1,905 |
| Jun 11, 2026 | 26.33 | 26.33 | 24.70 | 25.00 | 25.00 | 0.16% | 2,489 |
| Jun 10, 2026 | 23.25 | 26.51 | 23.25 | 24.96 | 24.96 | 10.49% | 3,549 |
| Jun 9, 2026 | 19.74 | 23.18 | 19.55 | 22.59 | 22.59 | 15.26% | 2,560 |
| Jun 5, 2026 | 19.46 | 19.60 | 19.46 | 19.60 | 19.60 | 8.83% | 402 |
| Jun 3, 2026 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | -4.91% | 6 |
| Jun 2, 2026 | 20.04 | 20.04 | 18.94 | 18.94 | 18.94 | -9.38% | 128 |
| May 29, 2026 | 20.80 | 20.90 | 20.80 | 20.90 | 20.90 | - | 28 |
| May 28, 2026 | 21.13 | 21.13 | 20.84 | 20.90 | 20.90 | 16.76% | 293 |
| May 27, 2026 | 18.00 | 18.00 | 17.90 | 17.90 | 17.90 | -1.59% | 300 |
| May 26, 2026 | 18.01 | 18.19 | 18.01 | 18.19 | 18.19 | - | 296 |
| May 22, 2026 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | 0.83% | 294 |
| May 21, 2026 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 0.89% | 300 |
| May 20, 2026 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - | 1 |
| May 19, 2026 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - | 500 |
| May 14, 2026 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - | 15 |
| May 13, 2026 | 15.90 | 17.88 | 15.90 | 17.88 | 17.88 | 12.31% | 436 |
| May 12, 2026 | 15.91 | 15.92 | 15.88 | 15.92 | 15.92 | 0.13% | 76 |
| May 11, 2026 | 14.09 | 16.10 | 14.09 | 15.90 | 15.90 | 12.85% | 278 |
| May 8, 2026 | 13.64 | 15.00 | 13.64 | 14.09 | 14.09 | 3.60% | 566 |
| May 7, 2026 | 13.60 | 14.05 | 13.60 | 13.60 | 13.60 | 3.74% | 3,941 |
| May 6, 2026 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 0.31% | 1 |
| May 4, 2026 | 13.45 | 13.56 | 13.07 | 13.07 | 13.07 | -2.83% | 52 |
| Apr 30, 2026 | 12.95 | 13.45 | 12.95 | 13.45 | 13.45 | 3.86% | 2,057 |
| Apr 28, 2026 | 12.48 | 12.95 | 12.48 | 12.95 | 12.95 | 7.56% | 1,602 |
| Apr 27, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | - | 1 |
| Apr 24, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | -0.58% | 1 |
| Apr 23, 2026 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | - | 2 |
| Apr 22, 2026 | 10.93 | 12.41 | 10.93 | 12.11 | 12.11 | 10.90% | 1,726 |
| Apr 20, 2026 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - | 5 |
| Apr 16, 2026 | 11.00 | 11.00 | 10.92 | 10.92 | 10.92 | 2.63% | 40 |
| Apr 15, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 3.50% | 1 |