Skip to main content
CVC Brasil Operadora e Agência de Viagens S.A. (BVMF:CVCB3)
Brazil flag Brazil · Delayed Price · Currency is BRL
1.970
-0.010 (-0.51%)
Apr 28, 2026, 5:06 PM GMT-3

BVMF:CVCB3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20262.002.051.971.981.98-1.00%7,270,000
Apr 24, 20262.042.041.982.002.00-1.48%6,212,800
Apr 23, 20262.122.122.002.032.03-4.25%14,077,700
Apr 22, 20262.112.132.082.122.12-0.47%9,524,300
Apr 20, 20262.102.172.072.132.13-14,229,800
Apr 17, 20261.992.131.982.132.138.67%33,813,500
Apr 16, 20262.032.041.951.961.96-2.49%17,328,400
Apr 15, 20261.962.031.942.012.012.03%17,225,100
Apr 14, 20262.022.051.921.971.97-17,202,000
Apr 13, 20261.872.001.861.971.974.23%17,742,500
Apr 10, 20261.891.921.871.891.89-14,154,200
Apr 9, 20261.921.941.881.891.89-1.05%14,768,100
Apr 8, 20262.012.041.911.911.91-0.52%14,584,100
Apr 7, 20261.961.961.901.921.92-2.54%8,494,300
Apr 6, 20262.022.041.941.971.97-1.99%11,083,500
Apr 2, 20261.962.041.942.012.01-7,552,500
Apr 1, 20261.992.041.952.012.011.52%15,788,200
Mar 31, 20261.972.021.941.981.981.54%21,705,000
Mar 30, 20262.012.011.911.951.95-1.52%11,377,100
Mar 27, 20262.072.071.961.981.98-4.81%14,682,600
Mar 26, 20262.172.172.072.082.08-4.15%16,724,400
Mar 25, 20262.122.212.122.172.172.36%13,374,500
Mar 24, 20262.112.122.032.122.12-12,424,300
Mar 23, 20261.992.161.992.122.127.07%24,569,400
Mar 20, 20261.921.981.831.981.983.13%23,232,900
Mar 19, 20261.921.971.841.921.92-0.52%15,625,600
Mar 18, 20261.941.971.921.931.93-0.52%6,170,600
Mar 17, 20261.971.991.931.941.94-0.51%7,789,800
Mar 16, 20261.961.981.921.951.953.17%6,695,300
Mar 13, 20261.931.991.891.891.89-1.56%9,003,000
Mar 12, 20262.052.061.911.921.92-7.69%18,742,200
Mar 11, 20262.052.112.032.082.080.48%4,929,700
Mar 10, 20262.022.122.002.072.073.50%9,650,800
Mar 9, 20262.012.031.952.002.00-1.96%9,887,400
Mar 6, 20262.072.112.022.042.04-1.45%6,964,600
Mar 5, 20262.152.152.072.072.07-3.72%9,386,300
Mar 4, 20262.132.172.092.152.152.38%16,053,200
Mar 3, 20262.152.152.042.102.10-5.83%22,493,100
Mar 2, 20262.242.272.192.232.23-3.04%19,000,900
Feb 27, 20262.282.342.252.302.30-15,767,400
Feb 26, 20262.262.312.252.302.302.22%10,204,600
Feb 25, 20262.382.392.222.252.25-5.06%34,981,900
Feb 24, 20262.422.462.332.372.37-2.47%18,027,900
Feb 23, 20262.432.462.392.432.43-0.41%19,874,900
Feb 20, 20262.332.472.322.442.443.39%22,016,400
Feb 19, 20262.342.392.292.362.361.29%11,500,800
Feb 18, 20262.482.482.322.332.33-3.72%16,746,200
Feb 13, 20262.562.752.422.422.42-5.47%65,528,000
Feb 12, 20262.732.752.492.562.56-5.88%34,835,500
Feb 11, 20262.532.732.502.722.728.80%40,662,700
Feb 10, 20262.502.542.462.502.50-0.40%16,597,300
Feb 9, 20262.542.552.442.512.51-21,925,600
Feb 6, 20262.552.582.442.512.51-1.57%25,185,600
Feb 5, 20262.572.652.452.552.55-1.16%26,197,500
Feb 4, 20262.502.582.452.582.581.18%28,213,400
Feb 3, 20262.522.572.442.552.552.41%44,222,300
Feb 2, 20262.592.592.442.492.49-4.96%33,569,900
Jan 30, 20262.262.632.262.622.6217.49%80,845,400
Jan 29, 20262.662.672.182.232.23-15.53%48,617,900
Jan 28, 20262.662.752.572.642.64-0.38%26,738,200
Jan 27, 20262.522.702.502.652.655.58%26,746,000
Jan 26, 20262.432.532.352.512.513.72%29,638,000
Jan 23, 20262.402.462.252.422.421.68%36,029,000
Jan 22, 20262.392.532.332.382.38-0.83%26,977,500
Jan 21, 20262.402.452.172.402.400.42%35,002,900
Jan 20, 20262.522.642.392.392.39-4.78%38,347,700
Jan 19, 20262.432.652.392.512.514.15%40,969,300
Jan 16, 20262.682.792.032.412.41-10.74%80,081,200
Jan 15, 20262.632.702.542.702.702.27%24,942,300
Jan 14, 20262.592.682.562.642.641.54%16,025,600
Jan 13, 20262.572.602.442.602.600.39%16,130,900
Jan 12, 20262.522.642.462.592.592.78%16,928,900
Jan 9, 20262.332.522.332.522.527.23%21,594,000
Jan 8, 20262.302.352.272.352.352.62%9,866,100
Jan 7, 20262.322.332.242.292.29-1.29%9,642,200
Jan 6, 20262.292.352.252.322.321.75%12,599,100
Jan 5, 20262.232.332.172.282.283.64%17,155,000
Jan 2, 20262.172.202.132.202.201.85%19,416,100
Dec 30, 20252.162.192.132.162.162.37%10,903,500
Dec 29, 20252.092.152.072.112.111.93%8,635,800
Dec 26, 20252.022.072.002.072.071.97%6,634,600
Dec 23, 20251.992.081.982.032.032.53%10,182,700
Dec 22, 20252.022.021.971.981.98-1.98%4,467,200
Dec 19, 20251.952.051.922.022.024.12%14,973,100
Dec 18, 20251.951.981.921.941.94-5,970,400
Dec 17, 20251.961.981.911.941.94-0.51%7,857,900
Dec 16, 20251.972.001.941.951.95-2.01%7,658,100
Dec 15, 20252.012.041.961.991.99-0.50%7,309,300
Dec 12, 20251.972.041.972.002.001.01%5,983,000
Dec 11, 20251.951.991.941.981.980.51%6,719,400
Dec 10, 20251.961.981.931.971.971.03%5,707,600
Dec 9, 20251.902.011.851.951.952.63%14,369,600
Dec 8, 20251.941.971.901.901.90-9,210,700
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%21,009,500
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