CVC Brasil Operadora e Agência de Viagens S.A. (BVMF:CVCB3)
Brazil · Delayed Price · Currency is BRL 2.320
+0.030 (1.31%)
Jan 8, 2026, 5:35 PM GMT-3
BVMF:CVCB3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 2.30 | 2.31 | 2.27 | 2.29 | - | - | 1,002,100 |
| Jan 7, 2026 | 2.32 | 2.33 | 2.24 | 2.29 | 2.29 | -1.29% | 9,642,200 |
| Jan 6, 2026 | 2.29 | 2.35 | 2.25 | 2.32 | 2.32 | 1.75% | 12,599,100 |
| Jan 5, 2026 | 2.23 | 2.33 | 2.17 | 2.28 | 2.28 | 3.64% | 17,155,000 |
| Jan 2, 2026 | 2.17 | 2.20 | 2.13 | 2.20 | 2.20 | 1.85% | 19,416,100 |
| Dec 30, 2025 | 2.16 | 2.19 | 2.13 | 2.16 | 2.16 | 2.37% | 10,903,500 |
| Dec 29, 2025 | 2.09 | 2.15 | 2.07 | 2.11 | 2.11 | 1.93% | 8,635,800 |
| Dec 26, 2025 | 2.02 | 2.07 | 2.00 | 2.07 | 2.07 | 1.97% | 6,634,600 |
| Dec 23, 2025 | 1.99 | 2.08 | 1.98 | 2.03 | 2.03 | 2.53% | 10,182,700 |
| Dec 22, 2025 | 2.02 | 2.02 | 1.97 | 1.98 | 1.98 | -1.98% | 4,467,200 |
| Dec 19, 2025 | 1.95 | 2.05 | 1.92 | 2.02 | 2.02 | 4.12% | 14,973,100 |
| Dec 18, 2025 | 1.95 | 1.98 | 1.92 | 1.94 | 1.94 | - | 5,970,400 |
| Dec 17, 2025 | 1.96 | 1.98 | 1.91 | 1.94 | 1.94 | -0.51% | 7,857,900 |
| Dec 16, 2025 | 1.97 | 2.00 | 1.94 | 1.95 | 1.95 | -2.01% | 7,658,100 |
| Dec 15, 2025 | 2.01 | 2.04 | 1.96 | 1.99 | 1.99 | -0.50% | 7,309,300 |
| Dec 12, 2025 | 1.97 | 2.04 | 1.97 | 2.00 | 2.00 | 1.01% | 5,983,000 |
| Dec 11, 2025 | 1.95 | 1.99 | 1.94 | 1.98 | 1.98 | 0.51% | 6,719,400 |
| Dec 10, 2025 | 1.96 | 1.98 | 1.93 | 1.97 | 1.97 | 1.03% | 5,707,600 |
| Dec 9, 2025 | 1.90 | 2.01 | 1.85 | 1.95 | 1.95 | 2.63% | 14,369,600 |
| Dec 8, 2025 | 1.94 | 1.97 | 1.90 | 1.90 | 1.90 | - | 9,210,700 |
| Dec 5, 2025 | 2.02 | 2.05 | 1.88 | 1.90 | 1.90 | -5.94% | 18,515,900 |
| Dec 4, 2025 | 2.03 | 2.10 | 2.01 | 2.02 | 2.02 | 1.00% | 21,158,200 |
| Dec 3, 2025 | 1.95 | 2.06 | 1.93 | 2.00 | 2.00 | 3.63% | 21,009,500 |
| Dec 2, 2025 | 1.81 | 1.95 | 1.81 | 1.93 | 1.93 | 6.63% | 22,327,000 |
| Dec 1, 2025 | 1.93 | 1.98 | 1.81 | 1.81 | 1.81 | -3.72% | 15,083,900 |
| Nov 28, 2025 | 1.85 | 1.90 | 1.77 | 1.88 | 1.88 | 0.53% | 30,738,600 |
| Nov 27, 2025 | 1.74 | 1.91 | 1.73 | 1.87 | 1.87 | 6.86% | 17,957,600 |
| Nov 26, 2025 | 1.75 | 1.77 | 1.74 | 1.75 | 1.75 | - | 8,405,700 |
| Nov 25, 2025 | 1.73 | 1.79 | 1.73 | 1.75 | 1.75 | 1.16% | 12,632,800 |
| Nov 24, 2025 | 1.83 | 1.86 | 1.72 | 1.73 | 1.73 | -5.46% | 19,044,300 |
| Nov 21, 2025 | 1.95 | 1.96 | 1.81 | 1.83 | 1.83 | -7.11% | 20,073,500 |
| Nov 19, 2025 | 1.94 | 2.03 | 1.89 | 1.97 | 1.97 | 0.51% | 23,767,900 |
| Nov 18, 2025 | 1.84 | 2.04 | 1.84 | 1.96 | 1.96 | 4.81% | 28,635,800 |
| Nov 17, 2025 | 1.81 | 1.88 | 1.81 | 1.87 | 1.87 | 3.31% | 12,813,600 |
| Nov 14, 2025 | 1.80 | 1.84 | 1.79 | 1.81 | 1.81 | 0.56% | 6,355,100 |
| Nov 13, 2025 | 1.87 | 1.89 | 1.80 | 1.80 | 1.80 | -3.74% | 13,954,700 |
| 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 | - | 3,315,500 |
| 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% | 5,938,000 |
| 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% | 7,605,400 |
| Oct 30, 2025 | 1.80 | 1.86 | 1.78 | 1.83 | 1.83 | 0.55% | 5,261,300 |
| Oct 29, 2025 | 1.80 | 1.86 | 1.79 | 1.82 | 1.82 | 1.11% | 6,829,300 |
| Oct 28, 2025 | 1.87 | 1.87 | 1.78 | 1.80 | 1.80 | -3.23% | 7,261,500 |
| Oct 27, 2025 | 1.88 | 1.91 | 1.81 | 1.86 | 1.86 | 3.91% | 10,561,600 |
| Oct 24, 2025 | 1.71 | 1.81 | 1.71 | 1.79 | 1.79 | 5.29% | 9,494,700 |