CoStar Group, Inc. (BVMF:C1GP34)
Brazil
· Delayed Price · Currency is BRL 4.300
0.00 (0.00%)
At close: Dec 1, 2025
CoStar Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.23% | 2 |
| Nov 28, 2025 | 3.65 | 4.29 | 3.65 | 4.29 | 4.29 | 16.89% | 3 |
| Nov 27, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 0.55% | 1 |
| Nov 26, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 0.83% | 10 |
| Nov 24, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 1.69% | 10 |
| Nov 18, 2025 | 3.57 | 3.57 | 3.56 | 3.56 | 3.56 | -1.93% | 4 |
| Nov 17, 2025 | 3.57 | 3.63 | 3.57 | 3.63 | 3.63 | -0.27% | 102 |
| Nov 13, 2025 | 3.62 | 3.64 | 3.62 | 3.64 | 3.64 | 0.55% | 4 |
| Nov 12, 2025 | 3.60 | 3.63 | 3.60 | 3.62 | 3.62 | 0.84% | 6 |
| Nov 7, 2025 | 3.60 | 3.60 | 3.59 | 3.59 | 3.59 | -1.64% | 13 |
| Nov 6, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -2.14% | 2 |
| Nov 4, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 0.27% | 50 |
| Nov 3, 2025 | 3.63 | 3.77 | 3.63 | 3.72 | 3.72 | -12.88% | 103 |
| Oct 27, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 1.18% | 16 |
| Oct 24, 2025 | 4.14 | 4.24 | 4.14 | 4.22 | 4.22 | 5.50% | 1,340 |
| Oct 20, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.25% | 2 |
| Oct 17, 2025 | 4.03 | 4.03 | 3.99 | 3.99 | 3.99 | -1.72% | 605 |
| Oct 16, 2025 | 4.11 | 4.11 | 4.06 | 4.06 | 4.06 | -1.22% | 14 |
| Oct 15, 2025 | 4.10 | 4.11 | 4.10 | 4.11 | 4.11 | - | 502 |
| Oct 14, 2025 | 4.17 | 4.17 | 4.10 | 4.11 | 4.11 | -0.24% | 4,052 |
| Oct 13, 2025 | 4.13 | 4.13 | 4.08 | 4.12 | 4.12 | -0.24% | 1,742 |
| Oct 10, 2025 | 4.16 | 4.21 | 4.04 | 4.13 | 4.13 | -2.36% | 1,162 |
| Oct 8, 2025 | 4.32 | 4.32 | 4.23 | 4.23 | 4.23 | -2.08% | 23 |
| Oct 7, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.70% | 8 |
| Oct 6, 2025 | 4.41 | 4.42 | 4.25 | 4.29 | 4.29 | -4.03% | 1,337 |
| Oct 2, 2025 | 4.48 | 4.51 | 4.44 | 4.47 | 4.47 | 0.90% | 1,730 |
| Oct 1, 2025 | 4.45 | 4.46 | 4.30 | 4.43 | 4.43 | -1.12% | 4,844 |
| Sep 30, 2025 | 4.45 | 4.51 | 4.40 | 4.48 | 4.48 | 0.67% | 4,267 |
| Sep 29, 2025 | 4.44 | 4.47 | 4.34 | 4.45 | 4.45 | -0.45% | 11,996 |
| Sep 26, 2025 | 4.49 | 4.49 | 4.34 | 4.47 | 4.47 | -0.22% | 6,859 |
| Sep 25, 2025 | 4.46 | 4.48 | 4.46 | 4.48 | 4.48 | 0.45% | 102 |
| Sep 24, 2025 | 4.50 | 4.50 | 4.46 | 4.46 | 4.46 | -0.22% | 105 |
| Sep 23, 2025 | 4.49 | 4.54 | 4.34 | 4.47 | 4.47 | -2.83% | 2,723 |
| Sep 22, 2025 | 4.69 | 4.69 | 4.58 | 4.60 | 4.60 | -0.43% | 162 |
| Sep 19, 2025 | 4.63 | 4.63 | 4.49 | 4.62 | 4.62 | -2.33% | 3,305 |
| Sep 18, 2025 | 4.69 | 4.73 | 4.69 | 4.73 | 4.73 | -1.05% | 202 |
| Sep 17, 2025 | 4.80 | 4.80 | 4.78 | 4.78 | 4.78 | 2.80% | 3,030 |
| Sep 16, 2025 | 4.80 | 4.80 | 4.65 | 4.65 | 4.65 | -2.31% | 324 |
| Sep 15, 2025 | 4.73 | 4.77 | 4.58 | 4.76 | 4.76 | 2.37% | 8,681 |
| Sep 12, 2025 | 4.67 | 4.67 | 4.65 | 4.65 | 4.65 | -1.06% | 3 |
| Sep 11, 2025 | 4.72 | 4.72 | 4.70 | 4.70 | 4.70 | 0.86% | 21 |
| Sep 10, 2025 | 4.72 | 4.72 | 4.62 | 4.66 | 4.66 | -3.12% | 3,562 |
| Sep 9, 2025 | 4.76 | 4.81 | 4.76 | 4.81 | 4.81 | 0.84% | 4 |
| Sep 8, 2025 | 4.94 | 4.94 | 4.75 | 4.77 | 4.77 | -3.64% | 1,796 |
| Sep 5, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 2.06% | 40 |
| Sep 4, 2025 | 4.81 | 4.85 | 4.81 | 4.85 | 4.85 | 0.21% | 1,631 |
| Sep 2, 2025 | 4.78 | 4.84 | 4.76 | 4.84 | 4.84 | -0.82% | 1,448 |
| Aug 28, 2025 | 4.88 | 4.95 | 4.86 | 4.88 | 4.88 | 0.62% | 3,632 |
| Aug 27, 2025 | 4.81 | 4.85 | 4.81 | 4.85 | 4.85 | -0.41% | 1,937 |
| Aug 26, 2025 | 4.92 | 4.92 | 4.87 | 4.87 | 4.87 | -1.22% | 51 |
| Aug 25, 2025 | 4.94 | 4.96 | 4.92 | 4.93 | 4.93 | -0.80% | 700 |
| Aug 22, 2025 | 4.87 | 5.05 | 4.87 | 4.97 | 4.97 | 2.47% | 2,770 |
| Aug 21, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | 1 |
| Aug 20, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -1.42% | 4 |
| Aug 19, 2025 | 4.91 | 4.92 | 4.90 | 4.92 | 4.92 | 1.65% | 6,183 |
| Aug 18, 2025 | 4.83 | 4.85 | 4.79 | 4.84 | 4.84 | 0.21% | 14,530 |
| Aug 15, 2025 | 4.80 | 4.83 | 4.80 | 4.83 | 4.83 | 0.63% | 52 |
| Aug 14, 2025 | 4.75 | 4.83 | 4.75 | 4.80 | 4.80 | -7.69% | 18,815 |
| Aug 11, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 1 |
| Aug 7, 2025 | 5.27 | 5.27 | 5.20 | 5.20 | 5.20 | -1.70% | 5 |
| Aug 5, 2025 | 5.32 | 5.32 | 5.29 | 5.29 | 5.29 | -1.12% | 70 |
| Aug 4, 2025 | 5.25 | 5.35 | 5.25 | 5.35 | 5.35 | -0.19% | 25 |
| Jul 31, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -0.19% | 1 |
| Jul 30, 2025 | 5.38 | 5.42 | 5.35 | 5.37 | 5.37 | 2.09% | 118 |
| Jul 29, 2025 | 5.24 | 5.28 | 5.24 | 5.26 | 5.26 | 1.15% | 574 |
| Jul 28, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 1.17% | 1 |
| Jul 25, 2025 | 5.20 | 5.20 | 5.14 | 5.14 | 5.14 | - | 11 |
| Jul 24, 2025 | 5.11 | 5.17 | 5.11 | 5.14 | 5.14 | 2.59% | 203 |
| Jul 23, 2025 | 4.99 | 5.01 | 4.99 | 5.01 | 5.01 | 5.03% | 22 |
| Jul 21, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 1.06% | 27 |
| Jul 17, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | 10 |
| Jul 16, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | 1 |
| Jul 14, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -0.21% | 5 |
| Jul 11, 2025 | 4.77 | 4.77 | 4.73 | 4.73 | 4.73 | -0.21% | 41 |
| Jul 10, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 7.73% | 510 |
| Jul 4, 2025 | 4.49 | 4.49 | 4.40 | 4.40 | 4.40 | -2.22% | 130 |
| Jun 30, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 4 |
| Jun 25, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 1.81% | 140 |
| Jun 20, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 1.14% | 2 |
| Jun 18, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -0.23% | 2 |
| Jun 17, 2025 | 4.48 | 4.48 | 4.38 | 4.38 | 4.38 | -2.23% | 23 |
| Jun 13, 2025 | 4.46 | 4.52 | 4.46 | 4.48 | 4.48 | -0.22% | 246 |
| Jun 11, 2025 | 4.50 | 4.55 | 4.49 | 4.49 | 4.49 | 0.90% | 511 |
| Jun 10, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0.68% | 53 |
| Jun 9, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 9.41% | 204 |
| Jun 5, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -2.18% | 1 |