Skip to main content
logo
CVC Brasil Operadora e Agência de Viagens S.A. (BVMF:CVCB3)
Brazil flag Brazil · Delayed Price · Currency is BRL
2.130
-0.040 (-1.84%)
May 12, 2026, 2:59 PM GMT-3

BVMF:CVCB3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%15,705,700
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%17,328,400
Apr 15, 20261.962.031.942.012.012.03%17,225,100
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, 20261.962.041.942.012.01-7,552,500
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
Mar 19, 20261.921.971.841.921.92-0.52%15,625,600
Mar 18, 20261.941.971.921.931.93-0.52%6,170,600
Mar 17, 20261.971.991.931.941.94-0.51%7,789,800
Mar 16, 20261.961.981.921.951.953.17%6,695,300
Mar 13, 20261.931.991.891.891.89-1.56%9,003,000
Mar 12, 20262.052.061.911.921.92-7.69%18,742,200
Mar 11, 20262.052.112.032.082.080.48%4,929,700
Mar 10, 20262.022.122.002.072.073.50%9,650,800
Mar 9, 20262.012.031.952.002.00-1.96%9,887,400
Mar 6, 20262.072.112.022.042.04-1.45%6,964,600
Mar 5, 20262.152.152.072.072.07-3.72%9,386,300
Mar 4, 20262.132.172.092.152.152.38%16,053,200
Mar 3, 20262.152.152.042.102.10-5.83%22,493,100
Mar 2, 20262.242.272.192.232.23-3.04%19,000,900
Feb 27, 20262.282.342.252.302.30-15,767,400
Feb 26, 20262.262.312.252.302.302.22%10,204,600