CoStar Group, Inc. (BVMF:C1GP34)
Brazil
· Delayed Price · Currency is BRL 2.570
+0.070 (2.80%)
At close: Mar 5, 2026
CoStar Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2.56 | 2.56 | 2.53 | 2.55 | 2.55 | -0.78% | 209 |
| Mar 5, 2026 | 2.43 | 2.58 | 2.43 | 2.57 | 2.57 | 2.80% | 21 |
| Mar 4, 2026 | 2.49 | 2.53 | 2.49 | 2.50 | 2.50 | 1.63% | 41 |
| Mar 3, 2026 | 2.34 | 2.49 | 2.34 | 2.46 | 2.46 | 7.42% | 5,636 |
| Mar 2, 2026 | 2.27 | 2.30 | 2.27 | 2.29 | 2.29 | 0.44% | 1,102 |
| Feb 27, 2026 | 2.30 | 2.30 | 2.28 | 2.28 | 2.28 | -2.56% | 220 |
| Feb 26, 2026 | 2.35 | 2.35 | 2.32 | 2.34 | 2.34 | 2.63% | 30 |
| Feb 25, 2026 | 2.44 | 2.49 | 2.24 | 2.28 | 2.28 | -9.88% | 9,986 |
| Feb 24, 2026 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | 1.61% | 107 |
| Feb 23, 2026 | 2.62 | 2.62 | 2.49 | 2.49 | 2.49 | -4.60% | 417 |
| Feb 20, 2026 | 2.57 | 2.65 | 2.57 | 2.61 | 2.61 | 3.57% | 2,675 |
| Feb 19, 2026 | 2.51 | 2.52 | 2.51 | 2.52 | 2.52 | -1.56% | 309 |
| Feb 18, 2026 | 2.52 | 2.56 | 2.52 | 2.56 | 2.56 | 8.47% | 224 |
| Feb 13, 2026 | 2.31 | 2.36 | 2.31 | 2.36 | 2.36 | 0.43% | 5 |
| Feb 12, 2026 | 2.45 | 2.45 | 2.30 | 2.35 | 2.35 | -5.62% | 7,193 |
| Feb 11, 2026 | 2.58 | 2.58 | 2.43 | 2.49 | 2.49 | -5.68% | 2,373 |
| Feb 10, 2026 | 2.59 | 2.72 | 2.58 | 2.64 | 2.64 | -11.71% | 2,724 |
| Feb 9, 2026 | 3.08 | 3.08 | 2.54 | 2.99 | 2.99 | -8.28% | 1,497 |
| Feb 6, 2026 | 2.56 | 3.26 | 2.56 | 3.26 | 3.26 | 20.74% | 253 |
| Feb 5, 2026 | 2.75 | 2.75 | 2.70 | 2.70 | 2.70 | -1.82% | 275 |
| Feb 4, 2026 | 2.75 | 2.78 | 2.70 | 2.75 | 2.75 | 1.10% | 43 |
| Feb 3, 2026 | 3.26 | 3.26 | 2.72 | 2.72 | 2.72 | -15.79% | 1,177 |
| Feb 2, 2026 | 2.85 | 3.27 | 2.85 | 3.23 | 3.23 | -23.46% | 2,040 |
| Jan 29, 2026 | 4.13 | 4.22 | 3.20 | 4.22 | 4.22 | - | 2,484 |
| Jan 28, 2026 | 3.44 | 4.22 | 3.44 | 4.22 | 4.22 | 21.26% | 2 |
| Jan 23, 2026 | 3.44 | 3.48 | 3.44 | 3.48 | 3.48 | 1.16% | 4 |
| Jan 19, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -3.37% | 150 |
| Jan 16, 2026 | 3.50 | 3.56 | 3.46 | 3.56 | 3.56 | 5.95% | 346 |
| Jan 15, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 3.70% | 156 |
| Jan 13, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 5.88% | 50 |
| Jan 12, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -3.77% | 1 |
| Jan 9, 2026 | 3.24 | 3.24 | 3.18 | 3.18 | 3.18 | -4.50% | 7,916 |
| Jan 7, 2026 | 3.50 | 3.50 | 3.33 | 3.33 | 3.33 | -5.40% | 32 |
| Jan 6, 2026 | 3.54 | 3.54 | 3.52 | 3.52 | 3.52 | -2.49% | 2 |
| Jan 5, 2026 | 3.62 | 3.62 | 3.61 | 3.61 | 3.61 | 0.84% | 22 |
| Jan 2, 2026 | 3.77 | 3.77 | 3.56 | 3.58 | 3.58 | -4.02% | 210 |
| Dec 30, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 0.27% | 1 |
| Dec 29, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 0.27% | 1 |
| Dec 26, 2025 | 3.70 | 3.71 | 3.70 | 3.71 | 3.71 | 1.09% | 2 |
| Dec 23, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 0.27% | 1 |
| Dec 22, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 2.52% | 1 |
| Dec 18, 2025 | 3.58 | 3.58 | 3.57 | 3.57 | 3.57 | 2.29% | 7 |
| Dec 16, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -2.79% | 2 |
| Dec 15, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -0.28% | 3 |
| Dec 8, 2025 | 3.64 | 3.64 | 3.60 | 3.60 | 3.60 | -2.96% | 2,133 |
| Dec 5, 2025 | 4.18 | 4.18 | 3.71 | 3.71 | 3.71 | -13.72% | 375 |
| 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 |