CVC Brasil Operadora e Agência de Viagens S.A. (BVMF:CVCB3)
Brazil · Delayed Price · Currency is BRL 1.800
+0.080 (4.65%)
Aug 31, 2026, 11:30 AM GMT-3
BVMF:CVCB3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 1.77 | 1.81 | 1.67 | 1.72 | 1.72 | -3.37% | 12,820,100 |
| Aug 27, 2026 | 1.78 | 1.79 | 1.73 | 1.78 | 1.78 | - | 10,053,700 |
| Aug 26, 2026 | 1.74 | 1.81 | 1.72 | 1.78 | 1.78 | 2.30% | 11,864,300 |
| Aug 25, 2026 | 1.63 | 1.74 | 1.58 | 1.74 | 1.74 | 7.41% | 11,884,200 |
| Aug 24, 2026 | 1.55 | 1.63 | 1.53 | 1.62 | 1.62 | 3.85% | 9,387,600 |
| Aug 21, 2026 | 1.51 | 1.59 | 1.51 | 1.56 | 1.56 | 3.31% | 12,358,000 |
| Aug 20, 2026 | 1.49 | 1.56 | 1.47 | 1.51 | 1.51 | 1.34% | 13,999,500 |
| Aug 19, 2026 | 1.45 | 1.49 | 1.43 | 1.49 | 1.49 | 4.20% | 14,957,400 |
| Aug 18, 2026 | 1.38 | 1.44 | 1.37 | 1.43 | 1.43 | 3.62% | 11,272,800 |
| Aug 17, 2026 | 1.34 | 1.40 | 1.33 | 1.38 | 1.38 | 2.99% | 7,388,600 |
| Aug 14, 2026 | 1.35 | 1.35 | 1.26 | 1.34 | 1.34 | 4.69% | 17,458,700 |
| Aug 13, 2026 | 1.29 | 1.31 | 1.18 | 1.28 | 1.28 | -5.19% | 44,137,100 |
| Aug 12, 2026 | 1.37 | 1.39 | 1.26 | 1.35 | 1.35 | -1.46% | 23,842,000 |
| Aug 11, 2026 | 1.42 | 1.44 | 1.35 | 1.37 | 1.37 | -3.52% | 8,609,600 |
| Aug 10, 2026 | 1.48 | 1.51 | 1.40 | 1.42 | 1.42 | -6.58% | 11,806,500 |
| Aug 7, 2026 | 1.50 | 1.55 | 1.40 | 1.52 | 1.52 | 0.66% | 14,096,800 |
| Aug 6, 2026 | 1.54 | 1.67 | 1.44 | 1.51 | 1.51 | -2.58% | 33,620,100 |
| Aug 5, 2026 | 1.40 | 1.56 | 1.38 | 1.55 | 1.55 | 12.32% | 29,038,300 |
| Aug 4, 2026 | 1.44 | 1.45 | 1.37 | 1.38 | 1.38 | -4.17% | 6,056,300 |
| Aug 3, 2026 | 1.31 | 1.46 | 1.29 | 1.44 | 1.44 | 9.92% | 21,002,600 |
| Jul 31, 2026 | 1.30 | 1.31 | 1.27 | 1.31 | 1.31 | 0.77% | 2,359,100 |
| Jul 30, 2026 | 1.29 | 1.31 | 1.27 | 1.30 | 1.30 | 1.56% | 4,446,600 |
| Jul 29, 2026 | 1.30 | 1.32 | 1.27 | 1.28 | 1.28 | -3.03% | 6,183,500 |
| Jul 28, 2026 | 1.37 | 1.40 | 1.29 | 1.32 | 1.32 | -2.94% | 10,572,700 |
| Jul 27, 2026 | 1.35 | 1.40 | 1.30 | 1.36 | 1.36 | 1.49% | 13,928,500 |
| Jul 24, 2026 | 1.29 | 1.37 | 1.27 | 1.34 | 1.34 | 2.29% | 18,457,400 |
| Jul 23, 2026 | 1.24 | 1.33 | 1.23 | 1.31 | 1.31 | 3.15% | 20,351,100 |
| Jul 22, 2026 | 1.12 | 1.29 | 1.12 | 1.27 | 1.27 | 13.39% | 30,012,700 |
| Jul 21, 2026 | 1.07 | 1.18 | 1.06 | 1.12 | 1.12 | 3.70% | 16,672,400 |
| Jul 20, 2026 | 1.22 | 1.22 | 1.08 | 1.08 | 1.08 | -11.48% | 29,418,600 |
| Jul 17, 2026 | 1.34 | 1.36 | 1.22 | 1.22 | 1.22 | -9.63% | 22,949,600 |
| Jul 16, 2026 | 1.32 | 1.39 | 1.32 | 1.35 | 1.35 | 0.75% | 10,519,300 |
| Jul 15, 2026 | 1.38 | 1.39 | 1.33 | 1.34 | 1.34 | -2.90% | 8,191,700 |
| Jul 14, 2026 | 1.26 | 1.40 | 1.26 | 1.38 | 1.38 | 10.40% | 22,779,700 |
| Jul 13, 2026 | 1.24 | 1.27 | 1.23 | 1.25 | 1.25 | - | 12,048,100 |
| Jul 10, 2026 | 1.28 | 1.29 | 1.24 | 1.25 | 1.25 | - | 7,880,400 |
| Jul 9, 2026 | 1.22 | 1.27 | 1.21 | 1.25 | 1.25 | 2.46% | 5,107,400 |
| Jul 8, 2026 | 1.24 | 1.24 | 1.20 | 1.22 | 1.22 | -1.61% | 5,999,700 |
| Jul 7, 2026 | 1.27 | 1.27 | 1.22 | 1.24 | 1.24 | -0.80% | 6,349,200 |
| Jul 6, 2026 | 1.30 | 1.31 | 1.25 | 1.25 | 1.25 | -4.58% | 3,314,500 |
| Jul 3, 2026 | 1.32 | 1.33 | 1.28 | 1.31 | 1.31 | - | 5,275,900 |
| Jul 2, 2026 | 1.37 | 1.40 | 1.31 | 1.31 | 1.31 | -4.38% | 8,573,100 |
| Jul 1, 2026 | 1.35 | 1.40 | 1.33 | 1.37 | 1.37 | 0.74% | 7,772,700 |
| Jun 30, 2026 | 1.39 | 1.40 | 1.34 | 1.36 | 1.36 | -2.86% | 5,155,400 |
| Jun 29, 2026 | 1.41 | 1.43 | 1.38 | 1.40 | 1.40 | -0.71% | 3,955,500 |
| Jun 26, 2026 | 1.42 | 1.44 | 1.40 | 1.41 | 1.41 | -0.70% | 3,988,000 |
| Jun 25, 2026 | 1.44 | 1.47 | 1.37 | 1.42 | 1.42 | - | 9,124,100 |
| Jun 24, 2026 | 1.30 | 1.44 | 1.29 | 1.42 | 1.42 | 7.58% | 11,909,900 |
| Jun 23, 2026 | 1.24 | 1.32 | 1.22 | 1.32 | 1.32 | 4.76% | 11,370,800 |
| Jun 22, 2026 | 1.21 | 1.27 | 1.21 | 1.26 | 1.26 | 3.28% | 9,813,300 |