CVC Brasil Operadora e Agência de Viagens S.A. (BVMF:CVCB3)
Brazil · Delayed Price · Currency is BRL 1.820
-0.050 (-2.67%)
Nov 13, 2025, 5:05 PM GMT-3
BVMF:CVCB3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 2.04 | 2.09 | 1.85 | 1.87 | 1.87 | -8.33% | 29,802,700 |
| Nov 11, 2025 | 1.83 | 2.05 | 1.83 | 2.04 | 2.04 | 11.48% | 29,964,900 |
| Nov 10, 2025 | 1.84 | 1.86 | 1.82 | 1.83 | 1.83 | -0.54% | 6,369,500 |
| Nov 7, 2025 | 1.84 | 1.86 | 1.82 | 1.84 | 1.84 | - | 3,315,900 |
| Nov 6, 2025 | 1.94 | 1.94 | 1.84 | 1.84 | 1.84 | -5.15% | 13,274,000 |
| Nov 5, 2025 | 1.91 | 1.95 | 1.89 | 1.94 | 1.94 | 1.57% | 5,938,100 |
| Nov 4, 2025 | 1.84 | 1.92 | 1.84 | 1.91 | 1.91 | 2.69% | 7,662,000 |
| Nov 3, 2025 | 1.88 | 1.92 | 1.85 | 1.86 | 1.86 | -1.06% | 7,073,200 |
| Oct 31, 2025 | 1.85 | 1.89 | 1.84 | 1.88 | 1.88 | 2.73% | 7,628,400 |
| Oct 30, 2025 | 1.80 | 1.86 | 1.78 | 1.83 | 1.83 | 0.55% | 5,330,300 |
| Oct 29, 2025 | 1.80 | 1.86 | 1.79 | 1.82 | 1.82 | 1.11% | 6,847,000 |
| Oct 28, 2025 | 1.87 | 1.87 | 1.78 | 1.80 | 1.80 | -3.23% | 7,332,300 |
| Oct 27, 2025 | 1.88 | 1.91 | 1.81 | 1.86 | 1.86 | 3.91% | 10,634,400 |
| Oct 24, 2025 | 1.71 | 1.81 | 1.71 | 1.79 | 1.79 | 5.29% | 9,503,300 |
| Oct 23, 2025 | 1.69 | 1.71 | 1.67 | 1.70 | 1.70 | 0.59% | 3,792,400 |
| Oct 22, 2025 | 1.69 | 1.70 | 1.67 | 1.69 | 1.69 | 0.60% | 5,734,100 |
| Oct 21, 2025 | 1.70 | 1.71 | 1.67 | 1.68 | 1.68 | -1.18% | 5,851,000 |
| Oct 20, 2025 | 1.68 | 1.72 | 1.67 | 1.70 | 1.70 | 1.80% | 4,047,200 |
| Oct 17, 2025 | 1.68 | 1.69 | 1.64 | 1.67 | 1.67 | - | 8,300,100 |
| Oct 16, 2025 | 1.73 | 1.74 | 1.67 | 1.67 | 1.67 | -3.47% | 8,855,100 |
| Oct 15, 2025 | 1.72 | 1.75 | 1.71 | 1.73 | 1.73 | 0.58% | 6,093,600 |
| Oct 14, 2025 | 1.71 | 1.73 | 1.68 | 1.72 | 1.72 | - | 7,730,700 |
| Oct 13, 2025 | 1.72 | 1.79 | 1.71 | 1.72 | 1.72 | 1.18% | 12,681,100 |
| Oct 10, 2025 | 1.75 | 1.76 | 1.67 | 1.70 | 1.70 | -2.30% | 13,607,400 |
| Oct 9, 2025 | 1.79 | 1.79 | 1.71 | 1.74 | 1.74 | -1.69% | 8,548,300 |
| Oct 8, 2025 | 1.76 | 1.80 | 1.75 | 1.77 | 1.77 | 1.72% | 8,155,600 |
| Oct 7, 2025 | 1.75 | 1.77 | 1.73 | 1.74 | 1.74 | -1.69% | 8,281,300 |
| Oct 6, 2025 | 1.80 | 1.82 | 1.76 | 1.77 | 1.77 | -1.67% | 6,478,300 |
| Oct 3, 2025 | 1.80 | 1.83 | 1.78 | 1.80 | 1.80 | - | 8,885,400 |
| Oct 2, 2025 | 1.88 | 1.90 | 1.79 | 1.80 | 1.80 | -4.26% | 12,731,400 |
| Oct 1, 2025 | 1.97 | 1.97 | 1.87 | 1.88 | 1.88 | -3.59% | 10,964,500 |
| Sep 30, 2025 | 1.99 | 2.02 | 1.94 | 1.95 | 1.95 | -1.02% | 9,957,600 |
| Sep 29, 2025 | 1.99 | 2.02 | 1.97 | 1.97 | 1.97 | - | 7,857,200 |
| Sep 26, 2025 | 1.97 | 2.00 | 1.96 | 1.97 | 1.97 | 0.51% | 8,432,500 |
| Sep 25, 2025 | 2.01 | 2.02 | 1.96 | 1.96 | 1.96 | -2.97% | 12,856,200 |
| Sep 24, 2025 | 2.07 | 2.09 | 2.02 | 2.02 | 2.02 | -2.42% | 14,968,800 |
| Sep 23, 2025 | 2.03 | 2.10 | 2.03 | 2.07 | 2.07 | 1.47% | 13,341,600 |
| Sep 22, 2025 | 2.03 | 2.05 | 2.00 | 2.04 | 2.04 | -0.97% | 12,843,600 |
| Sep 19, 2025 | 2.03 | 2.06 | 2.02 | 2.06 | 2.06 | 1.48% | 10,702,300 |
| Sep 18, 2025 | 2.09 | 2.10 | 2.02 | 2.03 | 2.03 | -2.87% | 9,385,000 |
| Sep 17, 2025 | 2.07 | 2.12 | 2.05 | 2.09 | 2.09 | 1.46% | 19,261,600 |
| Sep 16, 2025 | 2.03 | 2.07 | 2.02 | 2.06 | 2.06 | 1.98% | 11,456,500 |
| Sep 15, 2025 | 2.02 | 2.04 | 2.01 | 2.02 | 2.02 | 0.50% | 8,468,700 |
| Sep 12, 2025 | 2.04 | 2.06 | 2.01 | 2.01 | 2.01 | -1.95% | 8,236,000 |
| Sep 11, 2025 | 2.04 | 2.06 | 2.02 | 2.05 | 2.05 | 1.49% | 11,073,900 |
| Sep 10, 2025 | 2.04 | 2.08 | 2.01 | 2.02 | 2.02 | -0.98% | 13,556,300 |
| Sep 9, 2025 | 2.13 | 2.13 | 2.02 | 2.04 | 2.04 | -3.77% | 18,076,500 |
| Sep 8, 2025 | 2.23 | 2.23 | 2.09 | 2.12 | 2.12 | -4.50% | 15,655,200 |
| Sep 5, 2025 | 2.15 | 2.24 | 2.15 | 2.22 | 2.22 | 4.23% | 10,141,900 |
| Sep 4, 2025 | 2.12 | 2.15 | 2.09 | 2.13 | 2.13 | 0.95% | 10,506,100 |