CVS Health Corporation (BVMF:CVSH34)
Brazil
· Delayed Price · Currency is BRL 40.55
+0.54 (1.35%)
Last updated: Dec 3, 2025, 10:00 AM GMT-3
CVS Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 39.96 | 40.55 | 39.55 | 40.55 | 40.55 | 1.35% | 598 |
| Dec 3, 2025 | 41.59 | 41.59 | 40.01 | 40.01 | 40.01 | -3.33% | 454 |
| Dec 2, 2025 | 41.39 | 41.39 | 41.39 | 41.39 | 41.39 | -2.13% | 130 |
| Dec 1, 2025 | 43.18 | 43.18 | 42.29 | 42.29 | 42.29 | -1.08% | 323 |
| Nov 28, 2025 | 42.67 | 42.84 | 42.67 | 42.75 | 42.75 | 0.14% | 1,495 |
| Nov 27, 2025 | 42.69 | 42.69 | 42.69 | 42.69 | 42.69 | -0.19% | 430 |
| Nov 26, 2025 | 42.69 | 42.77 | 42.69 | 42.77 | 42.77 | 1.45% | 27 |
| Nov 25, 2025 | 41.60 | 42.16 | 41.60 | 42.16 | 42.16 | 0.62% | 90 |
| Nov 24, 2025 | 42.12 | 42.22 | 41.90 | 41.90 | 41.90 | -0.12% | 1,340 |
| Nov 21, 2025 | 40.00 | 41.95 | 40.00 | 41.95 | 41.95 | 3.02% | 7,155 |
| Nov 19, 2025 | 41.04 | 41.04 | 40.72 | 40.72 | 40.72 | -1.55% | 116 |
| Nov 18, 2025 | 41.54 | 41.54 | 41.20 | 41.36 | 41.36 | -0.43% | 330 |
| Nov 17, 2025 | 41.31 | 41.60 | 41.31 | 41.54 | 41.54 | 0.75% | 192 |
| Nov 14, 2025 | 41.44 | 41.44 | 41.23 | 41.23 | 41.23 | -1.74% | 1,660 |
| Nov 13, 2025 | 42.21 | 42.23 | 41.96 | 41.96 | 41.96 | -1.32% | 1,166 |
| Nov 12, 2025 | 43.09 | 43.09 | 42.52 | 42.52 | 42.52 | 1.53% | 295 |
| Nov 11, 2025 | 41.48 | 41.88 | 41.48 | 41.88 | 41.88 | 1.75% | 1,878 |
| Nov 10, 2025 | 41.00 | 41.25 | 41.00 | 41.16 | 41.16 | -1.79% | 4,108 |
| Nov 7, 2025 | 42.41 | 42.41 | 41.91 | 41.91 | 41.91 | -0.29% | 1,665 |
| Nov 6, 2025 | 42.62 | 42.62 | 42.03 | 42.03 | 42.03 | -0.24% | 687 |
| Nov 5, 2025 | 42.00 | 42.23 | 42.00 | 42.13 | 42.13 | 0.07% | 375 |
| Nov 4, 2025 | 42.50 | 42.51 | 42.10 | 42.10 | 42.10 | 0.81% | 2,387 |
| Nov 3, 2025 | 41.79 | 41.79 | 41.60 | 41.76 | 41.76 | -0.07% | 65 |
| Oct 31, 2025 | 41.82 | 41.82 | 41.00 | 41.79 | 41.79 | 1.43% | 1,943 |
| Oct 30, 2025 | 41.36 | 42.34 | 41.20 | 41.20 | 41.20 | -7.83% | 6,296 |
| Oct 29, 2025 | 45.24 | 45.24 | 44.70 | 44.70 | 44.70 | 1.80% | 19 |
| Oct 28, 2025 | 45.28 | 45.28 | 43.80 | 43.91 | 43.91 | -0.43% | 525 |
| Oct 27, 2025 | 43.50 | 44.10 | 43.50 | 44.10 | 44.10 | 0.16% | 2,095 |
| Oct 24, 2025 | 43.90 | 44.16 | 43.90 | 44.03 | 44.03 | 1.10% | 418 |
| Oct 23, 2025 | 43.52 | 43.64 | 43.41 | 43.55 | 43.55 | -2.22% | 3,620 |
| Oct 22, 2025 | 44.32 | 44.54 | 43.53 | 44.54 | 44.54 | -0.29% | 438 |
| Oct 21, 2025 | 44.60 | 44.71 | 44.47 | 44.67 | 44.43 | 1.20% | 1,186 |
| Oct 20, 2025 | 44.58 | 44.58 | 43.83 | 44.14 | 43.90 | -0.99% | 6,060 |
| Oct 17, 2025 | 44.84 | 44.84 | 44.58 | 44.58 | 44.34 | 0.65% | 382 |
| Oct 16, 2025 | 44.31 | 44.63 | 44.29 | 44.29 | 44.05 | 0.96% | 217 |
| Oct 15, 2025 | 43.60 | 44.28 | 43.41 | 43.87 | 43.63 | 1.06% | 441 |
| Oct 14, 2025 | 43.41 | 43.41 | 43.41 | 43.41 | 43.17 | 1.45% | 190 |
| Oct 13, 2025 | 43.00 | 43.20 | 42.79 | 42.79 | 42.56 | 0.16% | 433 |
| Oct 10, 2025 | 42.63 | 43.00 | 42.63 | 42.72 | 42.49 | 3.89% | 310 |
| Oct 9, 2025 | 41.40 | 41.40 | 41.12 | 41.12 | 40.90 | 0.17% | 586 |
| Oct 8, 2025 | 41.05 | 41.05 | 41.05 | 41.05 | 40.83 | -0.10% | 150 |
| Oct 7, 2025 | 41.04 | 41.09 | 41.04 | 41.09 | 40.87 | 0.66% | 1,198 |
| Oct 6, 2025 | 41.20 | 41.20 | 40.82 | 40.82 | 40.60 | -0.87% | 217 |
| Oct 3, 2025 | 41.68 | 41.68 | 41.18 | 41.18 | 40.96 | -0.22% | 134 |
| Oct 2, 2025 | 41.39 | 41.39 | 41.15 | 41.27 | 41.05 | 0.71% | 2,372 |
| Oct 1, 2025 | 40.00 | 41.04 | 40.00 | 40.98 | 40.76 | 2.45% | 1,016 |
| Sep 30, 2025 | 39.96 | 40.08 | 39.96 | 40.00 | 39.78 | -0.25% | 1,183 |
| Sep 29, 2025 | 40.55 | 40.55 | 40.10 | 40.10 | 39.88 | -0.59% | 215 |
| Sep 26, 2025 | 39.88 | 40.34 | 39.88 | 40.34 | 40.12 | 0.72% | 970 |
| Sep 25, 2025 | 40.05 | 40.20 | 40.05 | 40.05 | 39.83 | -1.16% | 43 |
| Sep 24, 2025 | 40.65 | 40.65 | 40.52 | 40.52 | 40.30 | 0.55% | 664 |
| Sep 23, 2025 | 40.25 | 40.52 | 40.25 | 40.30 | 40.08 | 0.25% | 454 |
| Sep 22, 2025 | 40.48 | 40.48 | 40.20 | 40.20 | 39.98 | 1.23% | 170 |
| Sep 19, 2025 | 39.96 | 40.12 | 39.71 | 39.71 | 39.49 | 1.09% | 1,137 |
| Sep 18, 2025 | 39.03 | 39.28 | 39.03 | 39.28 | 39.07 | 0.46% | 81 |
| Sep 17, 2025 | 39.40 | 39.40 | 39.10 | 39.10 | 38.89 | 0.23% | 61 |
| Sep 16, 2025 | 38.93 | 39.03 | 38.68 | 39.01 | 38.80 | 0.03% | 694 |
| Sep 15, 2025 | 38.88 | 39.00 | 38.88 | 39.00 | 38.79 | -2.65% | 5,978 |
| Sep 12, 2025 | 40.23 | 40.28 | 40.06 | 40.06 | 39.84 | -0.64% | 515 |
| Sep 11, 2025 | 40.12 | 40.32 | 40.12 | 40.32 | 40.10 | 1.46% | 290 |
| Sep 10, 2025 | 39.74 | 39.74 | 39.74 | 39.74 | 39.52 | 2.74% | 280 |
| Sep 9, 2025 | 39.33 | 39.49 | 38.68 | 38.68 | 38.47 | 2.60% | 402 |
| Sep 8, 2025 | 39.75 | 39.75 | 37.70 | 37.70 | 37.50 | -5.16% | 344 |
| Sep 5, 2025 | 39.90 | 40.32 | 39.56 | 39.75 | 39.53 | -0.38% | 22,529 |
| Sep 4, 2025 | 40.15 | 40.15 | 39.90 | 39.90 | 39.68 | 0.43% | 611 |
| Sep 3, 2025 | 39.78 | 40.15 | 39.73 | 39.73 | 39.51 | -1.46% | 4,927 |
| Sep 2, 2025 | 40.40 | 40.40 | 40.32 | 40.32 | 40.10 | 1.49% | 1,330 |
| Sep 1, 2025 | 40.22 | 40.22 | 39.49 | 39.73 | 39.51 | 0.71% | 291 |
| Aug 29, 2025 | 39.08 | 39.52 | 39.08 | 39.45 | 39.24 | 1.44% | 49 |
| Aug 28, 2025 | 39.03 | 39.03 | 38.89 | 38.89 | 38.68 | -0.05% | 1,330 |
| Aug 27, 2025 | 38.97 | 38.97 | 38.88 | 38.91 | 38.70 | 0.31% | 40 |
| Aug 26, 2025 | 38.79 | 38.79 | 38.79 | 38.79 | 38.58 | 0.99% | 160 |
| Aug 25, 2025 | 38.35 | 38.41 | 38.13 | 38.41 | 38.20 | -0.34% | 6,220 |
| Aug 22, 2025 | 38.54 | 38.54 | 38.54 | 38.54 | 38.33 | -1.43% | 30 |
| Aug 21, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | 38.89 | 0.83% | 2,010 |
| Aug 20, 2025 | 38.76 | 38.97 | 38.76 | 38.78 | 38.57 | -0.33% | 1,460 |
| Aug 19, 2025 | 38.49 | 38.98 | 38.49 | 38.91 | 38.70 | 2.45% | 1,180 |
| Aug 18, 2025 | 37.32 | 38.30 | 37.32 | 37.98 | 37.77 | 2.68% | 729 |
| Aug 15, 2025 | 36.99 | 36.99 | 36.99 | 36.99 | 36.79 | 2.81% | 100 |
| Aug 14, 2025 | 36.00 | 36.00 | 35.98 | 35.98 | 35.78 | 1.41% | 190 |
| Aug 13, 2025 | 35.53 | 35.53 | 35.48 | 35.48 | 35.29 | 1.11% | 440 |
| Aug 12, 2025 | 34.56 | 35.22 | 34.56 | 35.09 | 34.90 | -0.51% | 1,489 |
| Aug 11, 2025 | 36.08 | 36.08 | 35.27 | 35.27 | 35.08 | -0.98% | 2,290 |
| Aug 8, 2025 | 35.29 | 35.62 | 35.29 | 35.62 | 35.43 | 3.67% | 60 |
| Aug 7, 2025 | 34.71 | 34.71 | 34.30 | 34.36 | 34.17 | -1.01% | 83 |
| Aug 6, 2025 | 34.74 | 34.74 | 34.71 | 34.71 | 34.52 | -0.06% | 260 |
| Aug 5, 2025 | 34.33 | 34.73 | 34.33 | 34.73 | 34.54 | 2.48% | 750 |
| Aug 4, 2025 | 33.69 | 34.23 | 33.69 | 33.89 | 33.71 | -1.43% | 403 |
| Aug 1, 2025 | 34.46 | 34.71 | 34.20 | 34.38 | 34.19 | -0.95% | 637 |
| Jul 31, 2025 | 35.66 | 35.66 | 34.71 | 34.71 | 34.52 | -0.09% | 840 |
| Jul 30, 2025 | 34.69 | 34.74 | 34.68 | 34.74 | 34.55 | 4.29% | 1,130 |
| Jul 29, 2025 | 33.80 | 33.84 | 33.30 | 33.31 | 33.13 | 0.12% | 2,350 |
| Jul 28, 2025 | 33.53 | 33.53 | 33.22 | 33.27 | 33.09 | -1.07% | 1,540 |
| Jul 25, 2025 | 32.67 | 33.80 | 32.33 | 33.63 | 33.45 | 4.02% | 10,823 |
| Jul 24, 2025 | 33.42 | 33.42 | 32.33 | 32.33 | 32.15 | -5.11% | 1,230 |
| Jul 23, 2025 | 34.20 | 34.20 | 34.07 | 34.07 | 33.89 | 0.59% | 1,062 |
| Jul 22, 2025 | 34.16 | 34.16 | 33.84 | 33.87 | 33.69 | -0.99% | 899 |
| Jul 21, 2025 | 33.90 | 34.40 | 33.62 | 34.21 | 34.02 | -0.93% | 29,653 |
| Jul 18, 2025 | 36.17 | 36.17 | 34.53 | 34.53 | 34.10 | -1.79% | 420 |
| Jul 17, 2025 | 35.50 | 36.00 | 35.16 | 35.16 | 34.72 | -0.82% | 158 |