CVC Brasil Operadora e Agencia de Viagens SA CVCB3
BMFBOVESPA · Brazil · Consumer Services
BRL 1.44-0.05 (-3.36%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 1.44 | -3.36% | BRL 1.48 | BRL 1.50 | BRL 1.44 | 11.24M |
| 2026-09-30 | BRL 1.49 | +4.20% | BRL 1.45 | BRL 1.49 | BRL 1.41 | 14.02M |
| 2026-09-29 | BRL 1.43 | -2.72% | BRL 1.47 | BRL 1.50 | BRL 1.40 | 14.46M |
| 2026-09-28 | BRL 1.47 | +1.38% | BRL 1.44 | BRL 1.51 | BRL 1.42 | 12.43M |
| 2026-09-25 | BRL 1.45 | +5.07% | BRL 1.37 | BRL 1.45 | BRL 1.37 | 10.09M |
| 2026-09-24 | BRL 1.38 | +0.73% | BRL 1.37 | BRL 1.39 | BRL 1.33 | 8.95M |
| 2026-09-23 | BRL 1.37 | -2.14% | BRL 1.38 | BRL 1.41 | BRL 1.37 | 5.38M |
| 2026-09-22 | BRL 1.40 | -0.71% | BRL 1.41 | BRL 1.43 | BRL 1.38 | 7.44M |
| 2026-09-21 | BRL 1.41 | +1.44% | BRL 1.41 | BRL 1.43 | BRL 1.33 | 20.25M |
| 2026-09-18 | BRL 1.39 | -2.11% | BRL 1.40 | BRL 1.42 | BRL 1.36 | 30.56M |
| 2026-09-17 | BRL 1.42 | -7.19% | BRL 1.53 | BRL 1.55 | BRL 1.42 | 17.37M |
| 2026-09-16 | BRL 1.53 | -2.55% | BRL 1.58 | BRL 1.60 | BRL 1.53 | 9.75M |
| 2026-09-15 | BRL 1.57 | -2.48% | BRL 1.60 | BRL 1.61 | BRL 1.56 | 8.85M |
| 2026-09-14 | BRL 1.61 | 0.00% | BRL 1.58 | BRL 1.63 | BRL 1.57 | 7.78M |
| 2026-09-11 | BRL 1.61 | +0.62% | BRL 1.60 | BRL 1.65 | BRL 1.57 | 10.15M |
| 2026-09-10 | BRL 1.60 | -3.03% | BRL 1.65 | BRL 1.67 | BRL 1.56 | 20.32M |
| 2026-09-09 | BRL 1.65 | -9.84% | BRL 1.79 | BRL 1.80 | BRL 1.65 | 19.84M |
| 2026-09-08 | BRL 1.83 | -2.66% | BRL 1.90 | BRL 1.92 | BRL 1.75 | 22.31M |
| 2026-09-04 | BRL 1.88 | +5.03% | BRL 1.77 | BRL 1.94 | BRL 1.74 | 19.65M |
| 2026-09-03 | BRL 1.79 | -1.65% | BRL 1.84 | BRL 1.87 | BRL 1.76 | 10.02M |
| 2026-09-02 | BRL 1.82 | +2.25% | BRL 1.78 | BRL 1.87 | BRL 1.72 | 15.04M |
| 2026-09-01 | BRL 1.78 | -4.30% | BRL 1.85 | BRL 1.86 | BRL 1.76 | 17.90M |
| 2026-08-31 | BRL 1.86 | +8.14% | BRL 1.75 | BRL 1.86 | BRL 1.72 | 17.00M |
| 2026-08-28 | BRL 1.72 | -3.37% | BRL 1.77 | BRL 1.81 | BRL 1.67 | 12.96M |
| 2026-08-27 | BRL 1.78 | 0.00% | BRL 1.78 | BRL 1.79 | BRL 1.73 | 10.10M |
| 2026-08-26 | BRL 1.78 | +2.30% | BRL 1.74 | BRL 1.81 | BRL 1.72 | 11.90M |
| 2026-08-25 | BRL 1.74 | +7.41% | BRL 1.63 | BRL 1.74 | BRL 1.58 | 11.88M |
| 2026-08-24 | BRL 1.62 | +3.85% | BRL 1.55 | BRL 1.63 | BRL 1.53 | 9.40M |
| 2026-08-21 | BRL 1.56 | +3.31% | BRL 1.51 | BRL 1.59 | BRL 1.51 | 12.42M |
| 2026-08-20 | BRL 1.51 | +1.34% | BRL 1.49 | BRL 1.56 | BRL 1.47 | 14.00M |
| 2026-08-19 | BRL 1.49 | +4.20% | BRL 1.45 | BRL 1.49 | BRL 1.43 | 14.96M |
| 2026-08-18 | BRL 1.43 | +3.62% | BRL 1.38 | BRL 1.44 | BRL 1.37 | 11.27M |
| 2026-08-17 | BRL 1.38 | +2.99% | BRL 1.34 | BRL 1.40 | BRL 1.33 | 7.39M |
| 2026-08-14 | BRL 1.34 | +4.69% | BRL 1.35 | BRL 1.35 | BRL 1.26 | 17.49M |
| 2026-08-13 | BRL 1.28 | -5.19% | BRL 1.29 | BRL 1.31 | BRL 1.18 | 44.14M |
| 2026-08-12 | BRL 1.35 | -1.46% | BRL 1.37 | BRL 1.39 | BRL 1.26 | 24.07M |
| 2026-08-11 | BRL 1.37 | -9.87% | BRL 1.42 | BRL 1.44 | BRL 1.35 | 8.64M |
| 2026-08-07 | BRL 1.52 | +0.66% | BRL 1.50 | BRL 1.55 | BRL 1.40 | 14.19M |
| 2026-08-06 | BRL 1.51 | -2.58% | BRL 1.54 | BRL 1.67 | BRL 1.44 | 34.19M |
| 2026-08-05 | BRL 1.55 | +12.32% | BRL 1.40 | BRL 1.56 | BRL 1.38 | 29.30M |
| 2026-08-04 | BRL 1.38 | -4.17% | BRL 1.44 | BRL 1.45 | BRL 1.37 | 6.08M |
| 2026-08-03 | BRL 1.44 | +9.92% | BRL 1.31 | BRL 1.46 | BRL 1.29 | 21.25M |
| 2026-07-31 | BRL 1.31 | +0.77% | BRL 1.30 | BRL 1.31 | BRL 1.27 | 2.36M |
| 2026-07-30 | BRL 1.30 | +1.56% | BRL 1.29 | BRL 1.31 | BRL 1.27 | 4.48M |
| 2026-07-29 | BRL 1.28 | -3.03% | BRL 1.30 | BRL 1.32 | BRL 1.27 | 6.29M |
| 2026-07-28 | BRL 1.32 | -2.94% | BRL 1.37 | BRL 1.40 | BRL 1.29 | 10.78M |
| 2026-07-27 | BRL 1.36 | +1.49% | BRL 1.35 | BRL 1.40 | BRL 1.30 | 13.96M |
| 2026-07-24 | BRL 1.34 | +2.29% | BRL 1.29 | BRL 1.37 | BRL 1.27 | 18.61M |
| 2026-07-23 | BRL 1.31 | +3.15% | BRL 1.24 | BRL 1.33 | BRL 1.23 | 20.43M |
| 2026-07-22 | BRL 1.27 | +13.39% | BRL 1.12 | BRL 1.29 | BRL 1.12 | 30.42M |
| 2026-07-21 | BRL 1.12 | +3.70% | BRL 1.07 | BRL 1.18 | BRL 1.06 | 16.75M |
| 2026-07-20 | BRL 1.08 | -11.48% | BRL 1.22 | BRL 1.22 | BRL 1.08 | 29.42M |
| 2026-07-17 | BRL 1.22 | -9.63% | BRL 1.34 | BRL 1.36 | BRL 1.22 | 23.24M |
| 2026-07-16 | BRL 1.35 | +0.75% | BRL 1.32 | BRL 1.39 | BRL 1.32 | 10.55M |
| 2026-07-15 | BRL 1.34 | -2.90% | BRL 1.38 | BRL 1.39 | BRL 1.33 | 8.24M |
| 2026-07-14 | BRL 1.38 | +10.40% | BRL 1.26 | BRL 1.40 | BRL 1.26 | 23.21M |
| 2026-07-13 | BRL 1.25 | 0.00% | BRL 1.24 | BRL 1.27 | BRL 1.23 | 12.07M |
| 2026-07-10 | BRL 1.25 | 0.00% | BRL 1.28 | BRL 1.29 | BRL 1.24 | 7.97M |
| 2026-07-09 | BRL 1.25 | +2.46% | BRL 1.22 | BRL 1.27 | BRL 1.21 | 5.14M |
| 2026-07-08 | BRL 1.22 | -1.61% | BRL 1.24 | BRL 1.24 | BRL 1.20 | 6.08M |
| 2026-07-07 | BRL 1.24 | -0.80% | BRL 1.27 | BRL 1.27 | BRL 1.22 | 6.37M |
| 2026-07-06 | BRL 1.25 | -4.58% | BRL 1.30 | BRL 1.31 | BRL 1.25 | 3.54M |
| 2026-07-03 | BRL 1.31 | 0.00% | BRL 1.32 | BRL 1.33 | BRL 1.28 | 5.28M |
| 2026-07-02 | BRL 1.31 | -4.38% | BRL 1.37 | BRL 1.40 | BRL 1.31 | 8.79M |
| 2026-07-01 | BRL 1.37 | +0.74% | BRL 1.35 | BRL 1.40 | BRL 1.33 | 7.79M |
| 2026-06-30 | BRL 1.36 | -2.86% | BRL 1.39 | BRL 1.40 | BRL 1.34 | 5.24M |
| 2026-06-29 | BRL 1.40 | -0.71% | BRL 1.41 | BRL 1.43 | BRL 1.38 | 3.99M |
| 2026-06-26 | BRL 1.41 | -0.70% | BRL 1.42 | BRL 1.44 | BRL 1.40 | 4.05M |
| 2026-06-25 | BRL 1.42 | 0.00% | BRL 1.44 | BRL 1.47 | BRL 1.37 | 9.12M |
| 2026-06-24 | BRL 1.42 | +7.58% | BRL 1.30 | BRL 1.44 | BRL 1.29 | 12.07M |
| 2026-06-23 | BRL 1.32 | +4.76% | BRL 1.24 | BRL 1.32 | BRL 1.22 | 11.60M |
| 2026-06-22 | BRL 1.26 | +3.28% | BRL 1.21 | BRL 1.27 | BRL 1.21 | 9.81M |
| 2026-06-19 | BRL 1.22 | -1.61% | BRL 1.23 | BRL 1.25 | BRL 1.20 | 9.59M |
| 2026-06-18 | BRL 1.24 | -5.34% | BRL 1.32 | BRL 1.33 | BRL 1.23 | 10.38M |
| 2026-06-17 | BRL 1.31 | -2.96% | BRL 1.37 | BRL 1.38 | BRL 1.30 | 7.22M |
| 2026-06-16 | BRL 1.35 | -2.17% | BRL 1.39 | BRL 1.39 | BRL 1.34 | 4.00M |
| 2026-06-15 | BRL 1.38 | -0.72% | BRL 1.46 | BRL 1.49 | BRL 1.37 | 10.37M |
| 2026-06-12 | BRL 1.39 | +5.30% | BRL 1.32 | BRL 1.41 | BRL 1.27 | 21.13M |
| 2026-06-11 | BRL 1.32 | -7.04% | BRL 1.42 | BRL 1.43 | BRL 1.30 | 21.59M |
| 2026-06-10 | BRL 1.42 | 0.00% | BRL 1.42 | BRL 1.44 | BRL 1.40 | 7.56M |
| 2026-06-09 | BRL 1.42 | 0.00% | BRL 1.43 | BRL 1.48 | BRL 1.40 | 9.73M |
| 2026-06-08 | BRL 1.42 | -2.07% | BRL 1.43 | BRL 1.45 | BRL 1.39 | 9.13M |
| 2026-06-05 | BRL 1.45 | -2.03% | BRL 1.48 | BRL 1.51 | BRL 1.44 | 8.09M |
| 2026-06-03 | BRL 1.48 | -3.90% | BRL 1.51 | BRL 1.53 | BRL 1.45 | 6.70M |
| 2026-06-02 | BRL 1.54 | -0.65% | BRL 1.57 | BRL 1.57 | BRL 1.49 | 11.90M |
| 2026-06-01 | BRL 1.55 | +3.33% | BRL 1.51 | BRL 1.60 | BRL 1.46 | 18.69M |
| 2026-05-29 | BRL 1.50 | -6.25% | BRL 1.51 | BRL 1.59 | BRL 1.41 | 33.65M |
| 2026-05-28 | BRL 1.60 | -5.33% | BRL 1.69 | BRL 1.70 | BRL 1.60 | 10.61M |
| 2026-05-27 | BRL 1.69 | -1.74% | BRL 1.74 | BRL 1.77 | BRL 1.68 | 8.84M |
| 2026-05-26 | BRL 1.72 | -3.37% | BRL 1.78 | BRL 1.78 | BRL 1.72 | 6.65M |