CVC Brasil Operadora e Agência de Viagens S.A. (BVMF:CVCB3)
Brazil · Delayed Price · Currency is BRL 2.050
+0.030 (1.49%)
Sep 16, 2025, 4:45 PM GMT-3
BVMF:CVCB3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 3, 2025 | 2.13 | 2.18 | 2.11 | 2.11 | 2.11 | -0.47% | 11,036,400 |
| Sep 2, 2025 | 2.12 | 2.15 | 2.07 | 2.12 | 2.12 | -0.93% | 11,673,700 |
| Sep 1, 2025 | 2.12 | 2.19 | 2.12 | 2.14 | 2.14 | 0.47% | 8,209,000 |
| Aug 29, 2025 | 2.07 | 2.16 | 2.05 | 2.13 | 2.13 | 2.40% | 11,539,700 |
| Aug 28, 2025 | 2.09 | 2.16 | 2.06 | 2.08 | 2.08 | 0.48% | 12,661,400 |
| Aug 27, 2025 | 2.03 | 2.07 | 2.02 | 2.07 | 2.07 | 1.97% | 8,085,900 |
| Aug 26, 2025 | 2.06 | 2.08 | 2.02 | 2.03 | 2.03 | -0.98% | 4,622,100 |
| Aug 25, 2025 | 2.04 | 2.08 | 2.04 | 2.05 | 2.05 | 0.49% | 5,356,500 |
| Aug 22, 2025 | 2.01 | 2.07 | 2.01 | 2.04 | 2.04 | 2.51% | 10,178,700 |
| Aug 21, 2025 | 2.01 | 2.04 | 1.98 | 1.99 | 1.99 | -0.50% | 7,024,000 |
| Aug 20, 2025 | 2.03 | 2.03 | 1.98 | 2.00 | 2.00 | -0.50% | 9,177,800 |
| Aug 19, 2025 | 2.09 | 2.09 | 2.00 | 2.01 | 2.01 | -4.29% | 13,602,300 |
| Aug 18, 2025 | 2.05 | 2.22 | 2.04 | 2.10 | 2.10 | 3.45% | 21,686,200 |
| Aug 15, 2025 | 2.03 | 2.05 | 1.98 | 2.03 | 2.03 | 0.50% | 13,495,200 |
| Aug 14, 2025 | 2.07 | 2.09 | 2.02 | 2.02 | 2.02 | -2.42% | 13,424,600 |
| Aug 13, 2025 | 2.25 | 2.25 | 1.96 | 2.07 | 2.07 | -10.78% | 44,003,300 |
| Aug 12, 2025 | 2.28 | 2.34 | 2.28 | 2.32 | 2.32 | 2.20% | 9,358,400 |
| Aug 11, 2025 | 2.30 | 2.33 | 2.25 | 2.27 | 2.27 | -1.30% | 9,991,700 |
| Aug 8, 2025 | 2.35 | 2.37 | 2.27 | 2.30 | 2.30 | -2.54% | 8,124,900 |
| Aug 7, 2025 | 2.38 | 2.38 | 2.32 | 2.36 | 2.36 | - | 7,279,300 |
| Aug 6, 2025 | 2.37 | 2.41 | 2.34 | 2.36 | 2.36 | - | 7,403,900 |
| Aug 5, 2025 | 2.34 | 2.37 | 2.32 | 2.36 | 2.36 | 0.85% | 5,566,500 |
| Aug 4, 2025 | 2.38 | 2.39 | 2.32 | 2.34 | 2.34 | -0.43% | 5,942,500 |
| Aug 1, 2025 | 2.39 | 2.42 | 2.32 | 2.35 | 2.35 | -0.42% | 8,016,200 |
| Jul 31, 2025 | 2.35 | 2.39 | 2.33 | 2.36 | 2.36 | -1.26% | 5,377,000 |
| Jul 30, 2025 | 2.32 | 2.43 | 2.30 | 2.39 | 2.39 | 3.02% | 8,706,800 |
| Jul 29, 2025 | 2.34 | 2.36 | 2.32 | 2.32 | 2.32 | -0.85% | 5,435,200 |
| Jul 28, 2025 | 2.43 | 2.45 | 2.33 | 2.34 | 2.34 | -3.31% | 8,241,700 |
| Jul 25, 2025 | 2.40 | 2.45 | 2.38 | 2.42 | 2.42 | 0.83% | 6,262,100 |
| Jul 24, 2025 | 2.43 | 2.43 | 2.36 | 2.40 | 2.40 | -1.23% | 5,695,400 |
| Jul 23, 2025 | 2.33 | 2.45 | 2.32 | 2.43 | 2.43 | 4.74% | 11,198,100 |
| Jul 22, 2025 | 2.30 | 2.41 | 2.30 | 2.32 | 2.32 | 0.43% | 8,871,000 |
| Jul 21, 2025 | 2.41 | 2.45 | 2.29 | 2.31 | 2.31 | -3.35% | 11,921,500 |
| Jul 18, 2025 | 2.45 | 2.49 | 2.39 | 2.39 | 2.39 | -4.40% | 9,998,000 |
| Jul 17, 2025 | 2.53 | 2.53 | 2.45 | 2.50 | 2.50 | 0.40% | 7,981,200 |
| Jul 16, 2025 | 2.44 | 2.49 | 2.40 | 2.49 | 2.49 | 2.05% | 9,066,800 |
| Jul 15, 2025 | 2.32 | 2.45 | 2.32 | 2.44 | 2.44 | 6.55% | 13,949,600 |
| Jul 14, 2025 | 2.34 | 2.38 | 2.28 | 2.29 | 2.29 | -2.14% | 12,716,800 |
| Jul 11, 2025 | 2.28 | 2.39 | 2.21 | 2.34 | 2.34 | 1.74% | 14,293,600 |
| Jul 10, 2025 | 2.30 | 2.32 | 2.22 | 2.30 | 2.30 | -1.29% | 10,749,000 |
| Jul 9, 2025 | 2.45 | 2.46 | 2.32 | 2.33 | 2.33 | -4.51% | 8,170,600 |