CVC Brasil Operadora E Agencia De Viagens SA (CVCB3)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.15 | 9.86842105263 | 1.52 | 1.68 | 1.45 | 20051040 | 1.57883866 | CS |
| 4 | -0.39 | -18.932038835 | 2.06 | 2.09 | 1.33 | 29952525 | 1.58199609 | CS |
| 12 | -0.18 | -9.72972972973 | 1.85 | 2.92 | 1.33 | 28999057 | 2.07376937 | CS |
| 26 | -0.5 | -23.0414746544 | 2.17 | 2.92 | 1.33 | 22200644 | 2.03257088 | CS |
| 52 | -1.72 | -50.7374631268 | 3.39 | 3.6 | 1.33 | 19664323 | 2.28237673 | CS |
| 156 | -9.63 | -85.2212389381 | 11.3 | 17.97 | 1.33 | 19057326 | 4.31718197 | CS |
| 260 | -41.89 | -96.1662075298 | 43.56 | 43.7 | 1.33 | 14249645 | 7.23887054 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544540 | 1.66 | 0.04 | 2.47 | 1.62 | 1.68 | 1.6 | 18475000 |
| 1736458140 | 1.62 | 0.02 | 1.25 | 1.58 | 1.65 | 1.58 | 16694200 |
| 1736371740 | 1.6 | -0.02 | -1.23 | 1.6299999 | 1.6299999 | 1.53 | 22437900 |
| 1736285400 | 1.62 | 0.06 | 3.85 | 1.59 | 1.6299999 | 1.55 | 17927100 |
| 1736198940 | 1.56 | 0.06 | 4.00 | 1.54 | 1.58 | 1.53 | 25094000 |
| 1735939740 | 1.5 | 0 | 0.00 | 1.52 | 1.54 | 1.45 | 18102000 |
| 1735853400 | 1.5 | 0.12 | 8.70 | 1.3899999 | 1.54 | 1.36 | 39138900 |
| 1735594200 | 1.3799999 | -0.02 | -1.43 | 1.4 | 1.42 | 1.33 | 38352200 |
| 1735334940 | 1.4 | -0.03 | -2.10 | 1.45 | 1.47 | 1.3799999 | 41272000 |
| 1735248540 | 1.43 | -0.12 | -7.74 | 1.55 | 1.57 | 1.42 | 35573600 |
| 1734989340 | 1.55 | -0.1 | -6.06 | 1.62 | 1.6299999 | 1.55 | 22826400 |
| 1734730200 | 1.65 | 0.02 | 1.23 | 1.62 | 1.71 | 1.6 | 36573600 |
| 1734643800 | 1.6299999 | 0.08 | 5.16 | 1.55 | 1.68 | 1.54 | 39961500 |
| 1734557400 | 1.55 | -0.32 | -17.11 | 1.85 | 1.85 | 1.51 | 55715500 |
| 1734470940 | 1.87 | -0.01 | -0.53 | 1.89 | 1.91 | 1.81 | 29028100 |
| 1734384540 | 1.88 | -0.08 | -4.08 | 1.96 | 1.99 | 1.87 | 17337800 |
| 1734125340 | 1.96 | -0.1 | -4.85 | 2.06 | 2.09 | 1.94 | 23205600 |
| 1734039000 | 2.06 | -0.14 | -6.36 | 2.12 | 2.14 | 2.0299999 | 22167800 |
| 1733952540 | 2.2 | 0.01 | 0.46 | 2.2 | 2.32 | 2.06 | 34956200 |
| 1733866140 | 2.19 | 0.11 | 5.29 | 2.14 | 2.22 | 2.12 | 27021600 |
| 1733779740 | 2.08 | 0.02 | 0.97 | 2.07 | 2.11 | 1.97 | 30383900 |
| 1733520600 | 2.06 | -0.27 | -11.59 | 2.32 | 2.37 | 2.02 | 42050200 |
| 1733434200 | 2.33 | -0.23 | -8.98 | 2.64 | 2.65 | 2.3 | 50151700 |
| 1733347800 | 2.56 | 0.05 | 1.99 | 2.5299999 | 2.62 | 2.48 | 24143000 |
| 1733261340 | 2.5099999 | 0.09 | 3.72 | 2.42 | 2.57 | 2.42 | 30193900 |
| 1733174940 | 2.42 | 0.02 | 0.83 | 2.4 | 2.5099999 | 2.33 | 22147200 |
| 1732915740 | 2.4 | 0.07 | 3.00 | 2.2799999 | 2.4 | 2.2 | 43797700 |
| 1732829400 | 2.33 | -0.36 | -13.38 | 2.69 | 2.72 | 2.3 | 42754100 |
| 1732743000 | 2.69 | -0.15 | -5.28 | 2.86 | 2.92 | 2.68 | 54857100 |
| 1732656600 | 2.84 | 0.09 | 3.27 | 2.7599999 | 2.87 | 2.71 | 44954000 |
| 1732570140 | 2.75 | 0.22 | 8.70 | 2.52 | 2.83 | 2.5099999 | 49662900 |
| 1732310940 | 2.5299999 | 0.13 | 5.42 | 2.45 | 2.5299999 | 2.29 | 34162100 |
| 1732224600 | 2.4 | 0.03 | 1.27 | 2.35 | 2.48 | 2.31 | 43658300 |
| 1732051800 | 2.37 | 0.06 | 2.60 | 2.3 | 2.39 | 2.27 | 22630400 |
| 1731965340 | 2.31 | 0.01 | 0.43 | 2.32 | 2.33 | 2.2 | 20514400 |
| 1731619800 | 2.3 | 0.13 | 5.99 | 2.17 | 2.35 | 2.17 | 57910400 |
| 1731533400 | 2.17 | 0.05 | 2.36 | 2.3 | 2.36 | 2.16 | 83826700 |
| 1731446940 | 2.12 | 0.04 | 1.92 | 2.07 | 2.12 | 2.05 | 16723200 |
| 1731360540 | 2.08 | 0.04 | 1.96 | 2.02 | 2.08 | 2 | 10964600 |
| 1731101400 | 2.04 | -0.03 | -1.45 | 2.02 | 2.06 | 2 | 12005600 |
| 1731014940 | 2.07 | -0.15 | -6.76 | 2.19 | 2.25 | 2.05 | 26013400 |
| 1730928600 | 2.22 | 0.08 | 3.74 | 2.09 | 2.22 | 2.08 | 20204500 |
| 1730842200 | 2.14 | 0.02 | 0.94 | 2.1 | 2.17 | 2.07 | 14098100 |
| 1730755800 | 2.12 | 0.18 | 9.28 | 1.98 | 2.14 | 1.98 | 22392800 |
| 1730496600 | 1.94 | -0.1 | -4.90 | 2.05 | 2.06 | 1.93 | 21107600 |
| 1730410200 | 2.04 | -0.11 | -5.12 | 2.15 | 2.17 | 2.04 | 16424300 |
| 1730323800 | 2.15 | 0.06 | 2.87 | 2.06 | 2.17 | 2 | 22252400 |
| 1730237340 | 2.09 | -0.04 | -1.88 | 2.14 | 2.18 | 2.07 | 15180100 |
| 1730151000 | 2.13 | 0.04 | 1.91 | 2.11 | 2.2 | 2.07 | 17358000 |
| 1729891800 | 2.09 | 0.11 | 5.56 | 1.98 | 2.14 | 1.98 | 26411700 |
| 1729805400 | 1.98 | 0.1 | 5.32 | 1.89 | 1.98 | 1.87 | 8955800 |
| 1729719000 | 1.88 | 0 | 0.00 | 1.88 | 1.91 | 1.85 | 14243400 |
| 1729632600 | 1.88 | -0.02 | -1.05 | 1.89 | 1.91 | 1.84 | 14069200 |
| 1729546140 | 1.9 | 0.05 | 2.70 | 1.85 | 1.93 | 1.85 | 15230200 |
| 1729287000 | 1.85 | 0.01 | 0.54 | 1.85 | 1.87 | 1.82 | 11130200 |
| 1729200540 | 1.84 | -0.03 | -1.60 | 1.87 | 1.88 | 1.83 | 11432600 |
| 1729114140 | 1.87 | 0.02 | 1.08 | 1.85 | 1.88 | 1.83 | 8276800 |
| 1729027740 | 1.85 | -0.01 | -0.54 | 1.85 | 1.9 | 1.83 | 7731200 |
| 1728941340 | 1.86 | 0.04 | 2.20 | 1.81 | 1.88 | 1.79 | 13042100 |
| 1728682200 | 1.82 | -0.01 | -0.55 | 1.84 | 1.84 | 1.79 | 6820100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
