CVC Brasil Operadora e Agência de Viagens S.A. (BVMF:CVCB3)
Brazil · Delayed Price · Currency is BRL 2.010
+0.010 (0.50%)
Dec 4, 2025, 5:40 PM GMT-3
BVMF:CVCB3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 2.03 | 2.10 | 2.03 | 2.05 | - | 2.50% | 14,965,100 |
| Dec 3, 2025 | 1.95 | 2.06 | 1.93 | 2.00 | 2.00 | 3.63% | 19,740,500 |
| 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 |
| Oct 23, 2025 | 1.69 | 1.71 | 1.67 | 1.70 | 1.70 | 0.59% | 3,769,300 |
| Oct 22, 2025 | 1.69 | 1.70 | 1.67 | 1.69 | 1.69 | 0.60% | 5,692,800 |
| Oct 21, 2025 | 1.70 | 1.71 | 1.67 | 1.68 | 1.68 | -1.18% | 5,611,600 |
| Oct 20, 2025 | 1.68 | 1.72 | 1.67 | 1.70 | 1.70 | 1.80% | 4,025,200 |
| Oct 17, 2025 | 1.68 | 1.69 | 1.64 | 1.67 | 1.67 | - | 8,165,300 |
| Oct 16, 2025 | 1.73 | 1.74 | 1.67 | 1.67 | 1.67 | -3.47% | 8,726,900 |
| Oct 15, 2025 | 1.72 | 1.75 | 1.71 | 1.73 | 1.73 | 0.58% | 6,048,300 |
| Oct 14, 2025 | 1.71 | 1.73 | 1.68 | 1.72 | 1.72 | - | 7,646,900 |
| Oct 13, 2025 | 1.72 | 1.79 | 1.71 | 1.72 | 1.72 | 1.18% | 12,498,200 |
| Oct 10, 2025 | 1.75 | 1.76 | 1.67 | 1.70 | 1.70 | -2.30% | 13,601,200 |
| Oct 9, 2025 | 1.79 | 1.79 | 1.71 | 1.74 | 1.74 | -1.69% | 8,416,900 |
| Oct 8, 2025 | 1.76 | 1.80 | 1.75 | 1.77 | 1.77 | 1.72% | 8,087,200 |
| Oct 7, 2025 | 1.75 | 1.77 | 1.73 | 1.74 | 1.74 | -1.69% | 8,059,800 |
| Oct 6, 2025 | 1.80 | 1.82 | 1.76 | 1.77 | 1.77 | -1.67% | 6,437,900 |
| Oct 3, 2025 | 1.80 | 1.83 | 1.78 | 1.80 | 1.80 | - | 8,863,800 |
| Oct 2, 2025 | 1.88 | 1.90 | 1.79 | 1.80 | 1.80 | -4.26% | 12,534,200 |
| Oct 1, 2025 | 1.97 | 1.97 | 1.87 | 1.88 | 1.88 | -3.59% | 10,775,400 |
| Sep 30, 2025 | 1.99 | 2.02 | 1.94 | 1.95 | 1.95 | -1.02% | 9,853,300 |
| Sep 29, 2025 | 1.99 | 2.02 | 1.97 | 1.97 | 1.97 | - | 7,803,800 |
| Sep 26, 2025 | 1.97 | 2.00 | 1.96 | 1.97 | 1.97 | 0.51% | 8,405,800 |
| Sep 25, 2025 | 2.01 | 2.02 | 1.96 | 1.96 | 1.96 | -2.97% | 12,620,200 |