Clover Health Investments, Corp. (BVMF:CLOV34)
Brazil · Delayed Price · Currency is BRL 22.21
+0.47 (2.16%)
At close: Sep 1, 2026
BVMF:CLOV34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |