Coinvalores Dtvm Ltda. (BVMF:EURO11)
Brazil · Delayed Price · Currency is BRL 341.01
-3.99 (-1.16%)
Last updated: Mar 13, 2026, 2:38 PM GMT-3
Coinvalores Dtvm Ltda. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 340.14 | 345.00 | 339.80 | 345.00 | 345.00 | -0.86% | 19 |
| Mar 11, 2026 | 345.00 | 347.99 | 343.28 | 347.99 | 347.99 | - | 147 |
| Mar 10, 2026 | 336.03 | 347.99 | 336.03 | 347.99 | 347.99 | 3.56% | 32 |
| Mar 9, 2026 | 326.50 | 336.03 | 320.91 | 336.03 | 336.03 | 2.92% | 170 |
| Mar 6, 2026 | 320.91 | 326.50 | 320.91 | 326.49 | 326.49 | 0.90% | 40 |
| Mar 5, 2026 | 321.63 | 326.50 | 321.63 | 323.57 | 323.57 | -0.75% | 27 |
| Mar 4, 2026 | 320.84 | 326.50 | 320.73 | 326.00 | 326.00 | 0.48% | 65 |
| Mar 3, 2026 | 324.40 | 324.45 | 320.00 | 324.44 | 324.44 | - | 363 |
| Mar 2, 2026 | 324.48 | 324.48 | 315.04 | 324.45 | 324.45 | -0.78% | 65 |
| Feb 27, 2026 | 326.98 | 326.99 | 325.79 | 326.99 | 324.49 | 0.62% | 91 |
| Feb 26, 2026 | 325.00 | 326.99 | 321.98 | 324.98 | 322.50 | 0.93% | 710 |
| Feb 25, 2026 | 325.02 | 325.02 | 322.00 | 322.00 | 319.54 | -0.93% | 132 |
| Feb 24, 2026 | 326.98 | 326.98 | 325.00 | 325.01 | 322.53 | -0.60% | 118 |
| Feb 23, 2026 | 322.01 | 327.00 | 322.00 | 326.96 | 324.46 | 0.91% | 91 |
| Feb 20, 2026 | 322.50 | 327.00 | 321.00 | 324.00 | 321.52 | 0.47% | 253 |
| Feb 19, 2026 | 318.00 | 325.91 | 316.01 | 322.50 | 320.03 | 0.16% | 188 |
| Feb 18, 2026 | 326.99 | 326.99 | 321.05 | 322.00 | 319.54 | -0.45% | 80 |
| Feb 13, 2026 | 326.98 | 326.99 | 321.03 | 323.45 | 320.98 | -0.77% | 25 |
| Feb 12, 2026 | 320.06 | 325.98 | 320.04 | 325.97 | 323.48 | 1.85% | 102 |
| Feb 11, 2026 | 320.01 | 327.92 | 320.01 | 320.06 | 317.61 | -2.39% | 31 |
| Feb 10, 2026 | 325.00 | 327.99 | 303.03 | 327.90 | 325.39 | -0.02% | 30 |
| Feb 9, 2026 | 327.97 | 327.98 | 325.00 | 327.98 | 325.47 | - | 20 |
| Feb 6, 2026 | 320.01 | 327.97 | 320.01 | 327.97 | 325.46 | 2.49% | 72 |
| Feb 5, 2026 | 320.00 | 330.00 | 320.00 | 320.01 | 317.56 | 0.62% | 33 |
| Feb 4, 2026 | 320.99 | 329.99 | 318.01 | 318.03 | 315.60 | 0.01% | 138 |
| Feb 3, 2026 | 315.01 | 318.02 | 315.01 | 318.00 | 315.57 | 0.95% | 35 |
| Feb 2, 2026 | 311.01 | 321.00 | 311.01 | 315.00 | 312.59 | -4.81% | 141 |
| Jan 30, 2026 | 330.97 | 330.98 | 320.01 | 330.90 | 326.31 | 0.12% | 26 |
| Jan 29, 2026 | 326.97 | 331.00 | 300.00 | 330.50 | 325.91 | 1.08% | 101 |
| Jan 28, 2026 | 326.98 | 326.98 | 326.98 | 326.98 | 322.44 | 3.01% | 4 |
| Jan 27, 2026 | 303.99 | 327.95 | 303.99 | 317.44 | 313.03 | 4.42% | 121 |
| Jan 26, 2026 | 315.00 | 315.00 | 285.00 | 304.00 | 299.78 | -3.49% | 182 |
| Jan 23, 2026 | 310.00 | 328.00 | 295.00 | 315.00 | 310.63 | 1.67% | 274 |
| Jan 22, 2026 | 289.15 | 309.99 | 289.15 | 309.82 | 305.52 | 5.01% | 306 |
| Jan 21, 2026 | 300.00 | 310.74 | 295.01 | 295.04 | 290.94 | -0.99% | 60 |
| Jan 20, 2026 | 282.03 | 310.44 | 282.03 | 298.00 | 293.86 | -0.99% | 167 |
| Jan 19, 2026 | 303.05 | 311.99 | 294.50 | 300.99 | 296.81 | -3.03% | 736 |
| Jan 16, 2026 | 314.35 | 315.00 | 310.40 | 310.40 | 306.09 | -1.46% | 24 |
| Jan 15, 2026 | 304.67 | 315.00 | 303.05 | 315.00 | 310.63 | 3.39% | 35 |
| Jan 14, 2026 | 303.23 | 305.99 | 303.23 | 304.67 | 300.44 | -4.42% | 32 |
| Jan 13, 2026 | 320.00 | 320.00 | 303.06 | 318.76 | 314.33 | -0.08% | 106 |
| Jan 12, 2026 | 318.99 | 319.00 | 318.99 | 319.00 | 314.57 | -0.31% | 3 |
| Jan 9, 2026 | 321.00 | 321.00 | 310.95 | 320.00 | 315.56 | - | 20 |
| Jan 8, 2026 | 314.57 | 320.00 | 313.50 | 320.00 | 315.56 | -0.31% | 80 |
| Jan 7, 2026 | 315.01 | 322.00 | 301.42 | 321.00 | 316.54 | 0.31% | 59 |
| Jan 6, 2026 | 299.98 | 328.99 | 299.98 | 320.00 | 315.56 | 6.68% | 236 |
| Jan 5, 2026 | 299.98 | 300.00 | 299.95 | 299.95 | 295.79 | 3.45% | 38 |
| Jan 2, 2026 | 306.80 | 306.80 | 289.96 | 289.96 | 285.93 | -3.35% | 18 |
| Dec 30, 2025 | 293.89 | 300.00 | 290.98 | 300.00 | 293.78 | 3.10% | 116 |
| Dec 29, 2025 | 285.36 | 298.98 | 285.36 | 290.98 | 284.95 | 1.92% | 17 |