TipRanks
Go Ultimate55% OFF

CVC Brasil Operadora e Agencia de Viagens SA (CVCB3) Historical Prices

BR:CVCB3 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 06, 20260.820.860.810.840.84+2.44%8,797,3000.55
Nov 05, 20260.820.860.810.820.82+1.23%9,202,7000.57
Nov 04, 20260.800.820.790.810.81+2.53%8,992,3000.56
Nov 03, 20260.780.820.780.790.79-1.25%6,904,6000.42
Nov 02, 20260.800.820.760.800.80+0.00%00.00
Oct 30, 20260.800.820.760.800.80+0.00%15,027,0000.89
Oct 29, 20260.860.900.790.800.80-6.98%15,702,0000.93
Oct 28, 20260.960.970.860.860.86-10.42%17,061,1991.02
Oct 27, 20261.021.020.920.960.96-38.85%30,890,5001.90
Oct 26, 20261.091.120.960.980.98-37.58%52,373,3983.37
Oct 23, 20261.501.591.471.571.57+5.37%21,148,1991.38
Oct 22, 20261.581.601.461.491.49-7.45%23,097,1991.52
Oct 21, 20261.681.691.531.611.61-3.59%23,675,3011.56
Oct 20, 20261.541.691.511.671.67+9.87%29,602,3011.97
Oct 19, 20261.461.531.461.521.52+3.40%10,258,8000.67
Oct 16, 20261.481.501.451.471.47+0.00%11,819,9000.77
Oct 15, 20261.521.531.461.471.47-5.77%19,342,3011.25
Oct 14, 20261.631.631.511.561.56-4.29%15,023,1000.96
Oct 13, 20261.711.711.621.631.63-5.23%11,494,9000.73
Oct 12, 20261.721.731.611.721.72+0.00%00.00
Oct 09, 20261.691.731.611.721.72+2.38%23,252,3011.47
Oct 08, 20261.611.701.601.681.68+4.35%14,679,2000.93
Oct 07, 20261.641.701.601.611.61-2.42%14,643,6000.94
Oct 06, 20261.601.651.531.651.65+5.16%18,714,6001.22
Oct 05, 20261.491.641.481.571.57+13.70%53,124,5003.63
Oct 02, 20261.381.461.361.381.38-4.17%28,372,5001.98
Oct 01, 20261.481.501.441.441.44-3.36%11,242,8000.79
Sep 30, 20261.451.491.411.491.49+4.20%13,701,8000.98
Sep 29, 20261.471.501.401.431.43-2.72%14,361,6001.03
Sep 28, 20261.441.511.421.471.47+1.38%12,387,7000.89
Sep 25, 20261.371.451.371.451.45+5.07%10,040,7000.73
Sep 24, 20261.371.391.331.381.38+0.73%8,850,5000.64
Sep 23, 20261.381.411.371.371.37-2.14%5,267,5000.38
Sep 22, 20261.411.431.381.401.40-0.71%6,885,9000.50
Sep 21, 20261.411.431.331.411.41+1.44%20,159,6991.48
Sep 18, 20261.401.421.361.391.39-2.11%30,551,6992.30
Sep 17, 20261.531.551.421.421.42-7.19%16,562,1001.26
Sep 16, 20261.581.601.531.531.53-2.55%8,652,5000.66
Sep 15, 20261.601.611.561.571.57-2.48%8,317,0000.63
Sep 14, 20261.581.631.571.611.61+0.00%7,582,0000.57
Sep 11, 20261.611.651.571.611.61+0.63%9,936,5000.76
Sep 10, 20261.651.671.561.601.60-3.03%20,051,6991.55
Sep 09, 20261.791.801.651.651.65-9.79%18,875,3001.45
Sep 08, 20261.901.921.751.831.83-2.71%21,347,8001.64
Sep 07, 20261.881.941.741.881.88+0.00%00.00
Sep 04, 20261.771.941.741.881.88+5.03%19,524,5001.50
Sep 03, 20261.841.871.761.791.79-1.59%9,082,0000.70
Sep 02, 20261.781.871.721.821.82+2.19%14,674,3001.14
Sep 01, 20261.851.861.761.781.78-4.30%17,800,6001.41
Aug 31, 20261.751.861.721.861.86+8.14%16,951,2001.36