CVC Brasil Operadora e Agência de Viagens S.A. (BVMF:CVCB3)
Brazil · Delayed Price · Currency is BRL 2.130
+0.170 (8.67%)
Apr 17, 2026, 5:07 PM GMT-3
BVMF:CVCB3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 1.99 | 2.13 | 1.98 | 2.13 | 2.13 | 8.67% | 33,813,500 |
| Apr 16, 2026 | 2.03 | 2.04 | 1.95 | 1.96 | 1.96 | -2.49% | 17,328,400 |
| Apr 15, 2026 | 1.96 | 2.03 | 1.94 | 2.01 | 2.01 | 2.03% | 17,225,100 |
| Apr 14, 2026 | 2.02 | 2.05 | 1.92 | 1.97 | 1.97 | - | 17,202,000 |
| Apr 13, 2026 | 1.87 | 2.00 | 1.86 | 1.97 | 1.97 | 4.23% | 17,742,500 |
| Apr 10, 2026 | 1.89 | 1.92 | 1.87 | 1.89 | 1.89 | - | 14,154,200 |
| Apr 9, 2026 | 1.92 | 1.94 | 1.88 | 1.89 | 1.89 | -1.05% | 14,768,100 |
| Apr 8, 2026 | 2.01 | 2.04 | 1.91 | 1.91 | 1.91 | -0.52% | 14,584,100 |
| Apr 7, 2026 | 1.96 | 1.96 | 1.90 | 1.92 | 1.92 | -2.54% | 8,494,300 |
| Apr 6, 2026 | 2.02 | 2.04 | 1.94 | 1.97 | 1.97 | -1.99% | 11,083,500 |
| Apr 2, 2026 | 1.96 | 2.04 | 1.94 | 2.01 | 2.01 | - | 7,552,500 |
| Apr 1, 2026 | 1.99 | 2.04 | 1.95 | 2.01 | 2.01 | 1.52% | 15,788,200 |
| Mar 31, 2026 | 1.97 | 2.02 | 1.94 | 1.98 | 1.98 | 1.54% | 21,705,000 |
| Mar 30, 2026 | 2.01 | 2.01 | 1.91 | 1.95 | 1.95 | -1.52% | 11,377,100 |
| Mar 27, 2026 | 2.07 | 2.07 | 1.96 | 1.98 | 1.98 | -4.81% | 14,682,600 |
| Mar 26, 2026 | 2.17 | 2.17 | 2.07 | 2.08 | 2.08 | -4.15% | 16,724,400 |
| Mar 25, 2026 | 2.12 | 2.21 | 2.12 | 2.17 | 2.17 | 2.36% | 13,374,500 |
| Mar 24, 2026 | 2.11 | 2.12 | 2.03 | 2.12 | 2.12 | - | 12,424,300 |
| Mar 23, 2026 | 1.99 | 2.16 | 1.99 | 2.12 | 2.12 | 7.07% | 24,569,400 |
| Mar 20, 2026 | 1.92 | 1.98 | 1.83 | 1.98 | 1.98 | 3.13% | 23,232,900 |
| Mar 19, 2026 | 1.92 | 1.97 | 1.84 | 1.92 | 1.92 | -0.52% | 15,625,600 |
| Mar 18, 2026 | 1.94 | 1.97 | 1.92 | 1.93 | 1.93 | -0.52% | 6,170,600 |
| Mar 17, 2026 | 1.97 | 1.99 | 1.93 | 1.94 | 1.94 | -0.51% | 7,789,800 |
| Mar 16, 2026 | 1.96 | 1.98 | 1.92 | 1.95 | 1.95 | 3.17% | 6,695,300 |
| Mar 13, 2026 | 1.93 | 1.99 | 1.89 | 1.89 | 1.89 | -1.56% | 9,003,000 |
| Mar 12, 2026 | 2.05 | 2.06 | 1.91 | 1.92 | 1.92 | -7.69% | 18,742,200 |
| Mar 11, 2026 | 2.05 | 2.11 | 2.03 | 2.08 | 2.08 | 0.48% | 4,929,700 |
| Mar 10, 2026 | 2.02 | 2.12 | 2.00 | 2.07 | 2.07 | 3.50% | 9,650,800 |
| Mar 9, 2026 | 2.01 | 2.03 | 1.95 | 2.00 | 2.00 | -1.96% | 9,887,400 |
| Mar 6, 2026 | 2.07 | 2.11 | 2.02 | 2.04 | 2.04 | -1.45% | 6,964,600 |
| Mar 5, 2026 | 2.15 | 2.15 | 2.07 | 2.07 | 2.07 | -3.72% | 9,386,300 |
| Mar 4, 2026 | 2.13 | 2.17 | 2.09 | 2.15 | 2.15 | 2.38% | 16,053,200 |
| Mar 3, 2026 | 2.15 | 2.15 | 2.04 | 2.10 | 2.10 | -5.83% | 22,493,100 |
| Mar 2, 2026 | 2.24 | 2.27 | 2.19 | 2.23 | 2.23 | -3.04% | 19,000,900 |
| Feb 27, 2026 | 2.28 | 2.34 | 2.25 | 2.30 | 2.30 | - | 15,767,400 |
| Feb 26, 2026 | 2.26 | 2.31 | 2.25 | 2.30 | 2.30 | 2.22% | 10,204,600 |
| Feb 25, 2026 | 2.38 | 2.39 | 2.22 | 2.25 | 2.25 | -5.06% | 34,981,900 |
| Feb 24, 2026 | 2.42 | 2.46 | 2.33 | 2.37 | 2.37 | -2.47% | 18,027,900 |
| Feb 23, 2026 | 2.43 | 2.46 | 2.39 | 2.43 | 2.43 | -0.41% | 19,874,900 |
| Feb 20, 2026 | 2.33 | 2.47 | 2.32 | 2.44 | 2.44 | 3.39% | 22,016,400 |
| Feb 19, 2026 | 2.34 | 2.39 | 2.29 | 2.36 | 2.36 | 1.29% | 11,500,800 |
| Feb 18, 2026 | 2.48 | 2.48 | 2.32 | 2.33 | 2.33 | -3.72% | 16,746,200 |
| Feb 13, 2026 | 2.56 | 2.75 | 2.42 | 2.42 | 2.42 | -5.47% | 65,528,000 |
| Feb 12, 2026 | 2.73 | 2.75 | 2.49 | 2.56 | 2.56 | -5.88% | 34,835,500 |
| Feb 11, 2026 | 2.53 | 2.73 | 2.50 | 2.72 | 2.72 | 8.80% | 40,662,700 |
| Feb 10, 2026 | 2.50 | 2.54 | 2.46 | 2.50 | 2.50 | -0.40% | 16,597,300 |
| Feb 9, 2026 | 2.54 | 2.55 | 2.44 | 2.51 | 2.51 | - | 21,925,600 |
| Feb 6, 2026 | 2.55 | 2.58 | 2.44 | 2.51 | 2.51 | -1.57% | 25,185,600 |
| Feb 5, 2026 | 2.57 | 2.65 | 2.45 | 2.55 | 2.55 | -1.16% | 26,197,500 |
| Feb 4, 2026 | 2.50 | 2.58 | 2.45 | 2.58 | 2.58 | 1.18% | 28,213,400 |