CVC Brasil Operadora E Agencia De Viagens SA (CVCB3F)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742506200 | 2.04 | -0.01 | -0.49 | 2.04 | 2.09 | 1.99 | 14096 |
| 1742419800 | 2.05 | 0.09 | 4.59 | 1.95 | 2.08 | 1.95 | 16597 |
| 1742333400 | 1.96 | -0.05 | -2.49 | 2 | 2.0299999 | 1.91 | 12477 |
| 1742247000 | 2.0099999 | 0.02 | 1.01 | 1.97 | 2.07 | 1.97 | 13080 |
| 1741987800 | 1.99 | 0.15 | 8.15 | 1.87 | 2.0299999 | 1.85 | 22388 |
| 1741901400 | 1.84 | -0.01 | -0.54 | 1.86 | 1.88 | 1.83 | 7005 |
| 1741814940 | 1.85 | 0 | 0.00 | 1.86 | 1.88 | 1.82 | 8533 |
| 1741728600 | 1.85 | 0.03 | 1.65 | 1.82 | 1.86 | 1.8 | 11973 |
| 1741642140 | 1.82 | -0.02 | -1.09 | 1.81 | 1.88 | 1.79 | 12447 |
| 1741382940 | 1.84 | 0.04 | 2.22 | 1.79 | 1.91 | 1.73 | 16348 |
| 1741296540 | 1.8 | 0.04 | 2.27 | 1.73 | 1.8 | 1.72 | 10004 |
| 1741210140 | 1.76 | 0.06 | 3.53 | 1.73 | 1.77 | 1.69 | 6479 |
| 1740778200 | 1.7 | -0.03 | -1.73 | 1.72 | 1.78 | 1.69 | 14075 |
| 1740691740 | 1.73 | -0.05 | -2.81 | 1.75 | 1.78 | 1.73 | 13511 |
| 1740605400 | 1.78 | -0.06 | -3.26 | 1.82 | 1.88 | 1.75 | 13296 |
| 1740519000 | 1.84 | 0.08 | 4.55 | 1.76 | 1.84 | 1.76 | 11228 |
| 1740432540 | 1.76 | -0.09 | -4.86 | 1.84 | 1.87 | 1.76 | 19365 |
| 1740173400 | 1.85 | 0.03 | 1.65 | 1.83 | 1.85 | 1.8 | 13339 |
| 1740087000 | 1.82 | -0.05 | -2.67 | 1.89 | 1.91 | 1.8 | 16833 |
| 1740000540 | 1.87 | -0.14 | -6.97 | 2.0299999 | 2.0299999 | 1.86 | 18808 |
| 1739914140 | 2.0099999 | -0.01 | -0.50 | 2.07 | 2.1 | 2 | 12329 |
| 1739827800 | 2.02 | 0.07 | 3.59 | 1.97 | 2.1 | 1.95 | 26784 |
| 1739568600 | 1.95 | 0.1 | 5.41 | 1.85 | 1.99 | 1.85 | 26388 |
| 1739482140 | 1.85 | 0.02 | 1.09 | 1.83 | 1.85 | 1.81 | 12935 |
| 1739395740 | 1.83 | -0.11 | -5.67 | 1.91 | 1.92 | 1.82 | 18946 |
| 1739309400 | 1.94 | 0.1 | 5.43 | 1.83 | 1.94 | 1.83 | 17096 |
| 1739222940 | 1.84 | 0.03 | 1.66 | 1.85 | 1.94 | 1.81 | 16268 |
| 1738963800 | 1.81 | -0.09 | -4.74 | 1.9 | 1.91 | 1.81 | 14172 |
| 1738877340 | 1.9 | 0.06 | 3.26 | 1.82 | 1.92 | 1.8 | 19246 |
| 1738790940 | 1.84 | -0.08 | -4.17 | 1.91 | 1.92 | 1.8 | 19966 |
| 1738704600 | 1.92 | -0.04 | -2.04 | 1.96 | 1.97 | 1.87 | 16470 |
| 1738618200 | 1.96 | 0 | 0.00 | 1.96 | 1.98 | 1.88 | 21809 |
| 1738358940 | 1.96 | 0 | 0.00 | 1.95 | 1.96 | 1.9 | 17165 |
| 1738272540 | 1.96 | 0.17 | 9.50 | 1.8 | 1.97 | 1.79 | 32372 |
| 1738186200 | 1.79 | 0.02 | 1.13 | 1.79 | 1.8 | 1.71 | 16612 |
| 1738099740 | 1.77 | -0.1 | -5.35 | 1.84 | 1.86 | 1.77 | 16531 |
| 1738013340 | 1.87 | 0.08 | 4.47 | 1.79 | 1.9 | 1.73 | 19367 |
| 1737754200 | 1.79 | -0.07 | -3.76 | 1.83 | 1.86 | 1.79 | 10841 |
| 1737667740 | 1.86 | 0.02 | 1.09 | 1.86 | 1.91 | 1.8 | 22026 |
| 1737581400 | 1.84 | 0.12 | 6.98 | 1.73 | 1.94 | 1.7 | 31289 |
| 1737495000 | 1.72 | 0.03 | 1.78 | 1.71 | 1.72 | 1.67 | 10862 |
| 1737408600 | 1.69 | -0.02 | -1.17 | 1.71 | 1.71 | 1.65 | 13067 |
| 1737149400 | 1.71 | 0.03 | 1.79 | 1.69 | 1.74 | 1.68 | 14320 |
| 1737062940 | 1.68 | -0.08 | -4.55 | 1.78 | 1.78 | 1.67 | 17372 |
| 1736976540 | 1.76 | 0.14 | 8.64 | 1.65 | 1.79 | 1.6399999 | 21847 |
| 1736890140 | 1.62 | -0.02 | -1.22 | 1.6399999 | 1.66 | 1.61 | 14742 |
| 1736803740 | 1.6399999 | -0.04 | -2.38 | 1.68 | 1.68 | 1.62 | 14048 |
| 1736544540 | 1.68 | 0.07 | 4.35 | 1.62 | 1.68 | 1.61 | 17676 |
| 1736458140 | 1.61 | 0.03 | 1.90 | 1.6 | 1.6399999 | 1.58 | 17091 |
| 1736371740 | 1.58 | -0.05 | -3.07 | 1.6399999 | 1.65 | 1.53 | 21558 |
| 1736285400 | 1.6299999 | 0.08 | 5.16 | 1.57 | 1.6299999 | 1.56 | 23307 |
| 1736198940 | 1.55 | 0.07 | 4.73 | 1.51 | 1.58 | 1.5 | 25235 |
| 1735939740 | 1.48 | -0.02 | -1.33 | 1.52 | 1.54 | 1.45 | 23028 |
| 1735853400 | 1.5 | 0.11 | 7.91 | 1.4 | 1.54 | 1.36 | 41014 |
| 1735594200 | 1.3899999 | -0.02 | -1.42 | 1.42 | 1.43 | 1.33 | 36247 |
| 1735334940 | 1.41 | -0.02 | -1.40 | 1.45 | 1.47 | 1.3799999 | 33523 |
| 1735248540 | 1.43 | -0.13 | -8.33 | 1.55 | 1.6 | 1.42 | 41762 |
| 1734989340 | 1.56 | -0.09 | -5.45 | 1.65 | 1.7 | 1.55 | 28181 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
