Skip to main content
CVC Brasil Operadora e Agência de Viagens S.A. (BVMF:CVCB3)
Brazil flag Brazil · Delayed Price · Currency is BRL
1.900
-0.120 (-5.94%)
At close: Dec 5, 2025

BVMF:CVCB3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.022.051.881.901.90-5.94%18,515,900
Dec 4, 20252.032.102.012.022.021.00%21,158,200
Dec 3, 20251.952.061.932.002.003.63%19,740,500
Dec 2, 20251.811.951.811.931.936.63%22,327,000
Dec 1, 20251.931.981.811.811.81-3.72%15,083,900
Nov 28, 20251.851.901.771.881.880.53%30,738,600
Nov 27, 20251.741.911.731.871.876.86%17,957,600
Nov 26, 20251.751.771.741.751.75-8,405,700
Nov 25, 20251.731.791.731.751.751.16%12,632,800
Nov 24, 20251.831.861.721.731.73-5.46%19,044,300
Nov 21, 20251.951.961.811.831.83-7.11%20,073,500
Nov 19, 20251.942.031.891.971.970.51%23,767,900
Nov 18, 20251.842.041.841.961.964.81%28,635,800
Nov 17, 20251.811.881.811.871.873.31%12,813,600
Nov 14, 20251.801.841.791.811.810.56%6,355,100
Nov 13, 20251.871.891.801.801.80-3.74%13,954,700
Nov 12, 20252.042.091.851.871.87-8.33%29,802,700
Nov 11, 20251.832.051.832.042.0411.48%29,964,900
Nov 10, 20251.841.861.821.831.83-0.54%6,369,500
Nov 7, 20251.841.861.821.841.84-3,315,500
Nov 6, 20251.941.941.841.841.84-5.15%13,274,000
Nov 5, 20251.911.951.891.941.941.57%5,938,000
Nov 4, 20251.841.921.841.911.912.69%7,662,000
Nov 3, 20251.881.921.851.861.86-1.06%7,073,200
Oct 31, 20251.851.891.841.881.882.73%7,605,400
Oct 30, 20251.801.861.781.831.830.55%5,261,300
Oct 29, 20251.801.861.791.821.821.11%6,829,300
Oct 28, 20251.871.871.781.801.80-3.23%7,261,500
Oct 27, 20251.881.911.811.861.863.91%10,561,600
Oct 24, 20251.711.811.711.791.795.29%9,494,700
Oct 23, 20251.691.711.671.701.700.59%3,769,300
Oct 22, 20251.691.701.671.691.690.60%5,692,800
Oct 21, 20251.701.711.671.681.68-1.18%5,611,600
Oct 20, 20251.681.721.671.701.701.80%4,025,200
Oct 17, 20251.681.691.641.671.67-8,165,300
Oct 16, 20251.731.741.671.671.67-3.47%8,726,900
Oct 15, 20251.721.751.711.731.730.58%6,048,300
Oct 14, 20251.711.731.681.721.72-7,646,900
Oct 13, 20251.721.791.711.721.721.18%12,498,200
Oct 10, 20251.751.761.671.701.70-2.30%13,601,200
Oct 9, 20251.791.791.711.741.74-1.69%8,416,900
Oct 8, 20251.761.801.751.771.771.72%8,087,200
Oct 7, 20251.751.771.731.741.74-1.69%8,059,800
Oct 6, 20251.801.821.761.771.77-1.67%6,437,900
Oct 3, 20251.801.831.781.801.80-8,863,800
Oct 2, 20251.881.901.791.801.80-4.26%12,534,200
Oct 1, 20251.971.971.871.881.88-3.59%10,775,400
Sep 30, 20251.992.021.941.951.95-1.02%9,853,300
Sep 29, 20251.992.021.971.971.97-7,803,800
Sep 26, 20251.972.001.961.971.970.51%8,405,800
Sep 25, 20252.012.021.961.961.96-2.97%12,620,200
Sep 24, 20252.072.092.022.022.02-2.42%14,805,800
Sep 23, 20252.032.102.032.072.071.47%13,247,200
Sep 22, 20252.032.052.002.042.04-0.97%12,748,600
Sep 19, 20252.032.062.022.062.061.48%10,687,800
Sep 18, 20252.092.102.022.032.03-2.87%9,151,200
Sep 17, 20252.072.122.052.092.091.46%19,208,000
Sep 16, 20252.032.072.022.062.061.98%11,335,300
Sep 15, 20252.022.042.012.022.020.50%8,350,800
Sep 12, 20252.042.062.012.012.01-1.95%8,179,500
Sep 11, 20252.042.062.022.052.051.49%11,030,300
Sep 10, 20252.042.082.012.022.02-0.98%13,445,900
Sep 9, 20252.132.132.022.042.04-3.77%17,965,800
Sep 8, 20252.232.232.092.122.12-4.50%15,540,400
Sep 5, 20252.152.242.152.222.224.23%10,127,900
Sep 4, 20252.122.152.092.132.130.95%10,498,700
Sep 3, 20252.132.182.112.112.11-0.47%10,973,200
Sep 2, 20252.122.152.072.122.12-0.93%11,658,800
Sep 1, 20252.122.192.122.142.140.47%8,182,600
Aug 29, 20252.072.162.052.132.132.40%11,536,300
Aug 28, 20252.092.162.062.082.080.48%12,570,300
Aug 27, 20252.032.072.022.072.071.97%8,045,300
Aug 26, 20252.062.082.022.032.03-0.98%4,584,200
Aug 25, 20252.042.082.042.052.050.49%5,294,800
Aug 22, 20252.012.072.012.042.042.51%10,168,300
Aug 21, 20252.012.041.981.991.99-0.50%6,951,700
Aug 20, 20252.032.031.982.002.00-0.50%9,135,300
Aug 19, 20252.092.092.002.012.01-4.29%13,211,100
Aug 18, 20252.052.222.042.102.103.45%21,584,500
Aug 15, 20252.032.051.982.032.030.50%13,487,300
Aug 14, 20252.072.092.022.022.02-2.42%13,108,000
Aug 13, 20252.252.251.962.072.07-10.78%43,779,400
Aug 12, 20252.282.342.282.322.322.20%9,299,400
Aug 11, 20252.302.332.252.272.27-1.30%9,888,100
Aug 8, 20252.352.372.272.302.30-2.54%8,116,300
Aug 7, 20252.382.382.322.362.36-7,271,500
Aug 6, 20252.372.412.342.362.36-7,246,600
Aug 5, 20252.342.372.322.362.360.85%5,548,200
Aug 4, 20252.382.392.322.342.34-0.43%5,802,800
Aug 1, 20252.392.422.322.352.35-0.42%7,980,600
Jul 31, 20252.352.392.332.362.36-1.26%5,219,600
Jul 30, 20252.322.432.302.392.393.02%8,672,300
Jul 29, 20252.342.362.322.322.32-0.85%5,307,900
Jul 28, 20252.432.452.332.342.34-3.31%8,188,700
Jul 25, 20252.402.452.382.422.420.83%6,245,900
Jul 24, 20252.432.432.362.402.40-1.23%5,667,900
Jul 23, 20252.332.452.322.432.434.74%11,088,100
Jul 22, 20252.302.412.302.322.320.43%8,559,700
Jul 21, 20252.412.452.292.312.31-3.35%11,782,400
Jul 18, 20252.452.492.392.392.39-4.40%9,977,600