Skip to main content
logo
CVC Brasil Operadora e Agência de Viagens S.A. (BVMF:CVCB3)
Brazil flag Brazil · Delayed Price · Currency is BRL
1.530
-0.020 (-1.29%)
Jun 2, 2026, 4:35 PM GMT-3

BVMF:CVCB3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 20261.571.571.491.53--1.29%5,314,300
Jun 1, 20261.511.601.461.551.553.33%18,642,600
May 29, 20261.511.591.411.501.50-6.25%33,665,500
May 28, 20261.691.701.601.601.60-5.33%10,608,200
May 27, 20261.741.771.681.691.69-1.74%8,641,500
May 26, 20261.781.781.721.721.72-3.37%6,489,800
May 25, 20261.791.811.771.781.780.56%8,765,600
May 22, 20261.771.791.711.771.77-0.56%10,296,300
May 21, 20261.801.811.761.781.78-1.11%11,686,100
May 20, 20261.791.871.771.801.801.12%14,573,200
May 19, 20261.791.801.751.781.78-1.66%6,255,300
May 18, 20261.801.861.771.811.81-9,546,400
May 15, 20261.821.841.771.811.81-4.23%20,995,400
May 14, 20262.042.071.761.891.89-11.27%51,895,700
May 13, 20262.172.172.102.132.13-1.84%9,369,700
May 12, 20262.152.212.122.172.17-9,380,500
May 11, 20262.192.242.142.172.17-1.81%8,864,300
May 8, 20262.512.552.212.212.21-11.60%21,481,000
May 7, 20262.442.572.432.502.501.21%15,505,000
May 6, 20262.442.572.442.472.471.23%16,574,400
May 5, 20262.342.482.302.442.442.52%33,395,800
May 4, 20262.202.392.142.382.3823.32%77,880,100
Apr 30, 20261.961.971.911.931.93-14,446,300
Apr 29, 20261.961.981.911.931.93-2.03%10,502,100
Apr 28, 20261.971.981.931.971.97-0.51%7,213,800
Apr 27, 20262.002.051.971.981.98-1.00%7,270,000
Apr 24, 20262.042.041.982.002.00-1.48%6,212,800
Apr 23, 20262.122.122.002.032.03-4.25%14,077,700
Apr 22, 20262.112.132.082.122.12-0.47%9,524,300
Apr 20, 20262.102.172.072.132.13-14,229,800
Apr 17, 20261.992.131.982.132.138.67%33,813,500
Apr 16, 20262.032.041.951.961.96-2.49%17,079,300
Apr 15, 20261.962.031.942.012.012.03%17,171,100
Apr 14, 20262.022.051.921.971.97-17,202,000
Apr 13, 20261.872.001.861.971.974.23%17,742,500
Apr 10, 20261.891.921.871.891.89-14,154,200
Apr 9, 20261.921.941.881.891.89-1.05%14,768,100
Apr 8, 20262.012.041.911.911.91-0.52%14,584,100
Apr 7, 20261.961.961.901.921.92-2.54%8,494,300
Apr 6, 20262.022.041.941.971.97-1.99%11,083,500
Apr 2, 20261.962.041.942.012.01-7,545,500
Apr 1, 20261.992.041.952.012.011.52%15,788,200
Mar 31, 20261.972.021.941.981.981.54%21,705,000
Mar 30, 20262.012.011.911.951.95-1.52%11,377,100
Mar 27, 20262.072.071.961.981.98-4.81%14,682,600
Mar 26, 20262.172.172.072.082.08-4.15%16,724,400
Mar 25, 20262.122.212.122.172.172.36%13,374,500
Mar 24, 20262.112.122.032.122.12-12,424,300
Mar 23, 20261.992.161.992.122.127.07%24,569,400
Mar 20, 20261.921.981.831.981.983.13%23,232,900