CVC Brasil Operadora E Agencia De Viagens SA (CVCB3)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.23 | 10.599078341 | 2.17 | 2.48 | 2.17 | 33685067 | 2.31770589 | CS |
| 4 | 0.51 | 26.9841269841 | 1.89 | 2.48 | 1.87 | 24165222 | 2.15908171 | CS |
| 12 | 0.37 | 18.2266009852 | 2.03 | 2.48 | 1.75 | 19016864 | 2.01892563 | CS |
| 26 | 0.37 | 18.2266009852 | 2.03 | 2.54 | 1.71 | 16590405 | 2.01029554 | CS |
| 52 | -0.66 | -21.568627451 | 3.06 | 4.04 | 1.71 | 18320843 | 2.53286767 | CS |
| 156 | -12.96 | -84.375 | 15.36 | 17.97 | 1.71 | 18049670 | 4.74140576 | CS |
| 260 | -36.98 | -93.905535805 | 39.38 | 44.9 | 1.71 | 13459053 | 7.73629138 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1728595740 | 1.83 | 0.02 | 1.10 | 1.82 | 1.83 | 1.8 | 7463500 |
| 1728509400 | 1.81 | -0.03 | -1.63 | 1.84 | 1.85 | 1.8 | 9041100 |
| 1728422940 | 1.84 | 0.01 | 0.55 | 1.83 | 1.86 | 1.81 | 12256700 |
| 1728336600 | 1.83 | -0.02 | -1.08 | 1.84 | 1.86 | 1.82 | 10058800 |
| 1728077400 | 1.85 | 0.01 | 0.54 | 1.85 | 1.86 | 1.83 | 5845400 |
| 1727991000 | 1.84 | -0.02 | -1.08 | 1.85 | 1.86 | 1.82 | 8929700 |
| 1727904540 | 1.86 | -0.01 | -0.53 | 1.88 | 1.9 | 1.85 | 13066400 |
| 1727818200 | 1.87 | 0 | 0.00 | 1.87 | 1.89 | 1.84 | 12808400 |
| 1727731800 | 1.87 | -0.02 | -1.06 | 1.91 | 1.91 | 1.84 | 7175400 |
| 1727472600 | 1.89 | 0.04 | 2.16 | 1.85 | 1.91 | 1.84 | 12951800 |
| 1727386140 | 1.85 | 0.01 | 0.54 | 1.88 | 1.93 | 1.85 | 17186200 |
| 1727299740 | 1.84 | -0.02 | -1.08 | 1.86 | 1.9 | 1.82 | 10160700 |
| 1727213400 | 1.86 | -0.01 | -0.53 | 1.91 | 1.95 | 1.86 | 11100400 |
| 1727127000 | 1.87 | -0.01 | -0.53 | 1.87 | 1.9 | 1.83 | 11315400 |
| 1726867800 | 1.88 | -0.12 | -6.00 | 2 | 2.0099999 | 1.85 | 35943800 |
| 1726781400 | 2 | -0.09 | -4.31 | 2.09 | 2.14 | 1.98 | 36716600 |
| 1726695000 | 2.09 | 0 | 0.00 | 2.08 | 2.24 | 2.06 | 37964000 |
| 1726608600 | 2.09 | 0.05 | 2.45 | 2.0299999 | 2.2 | 2 | 44156400 |
| 1726522200 | 2.04 | -0.04 | -1.92 | 2.0099999 | 2.09 | 1.92 | 27340100 |
| 1726263000 | 2.08 | 0.26 | 14.29 | 1.84 | 2.14 | 1.84 | 54387000 |
| 1726176540 | 1.82 | -0.05 | -2.67 | 1.96 | 2.0299999 | 1.82 | 34993000 |
| 1726090140 | 1.87 | 0.08 | 4.47 | 1.8 | 1.88 | 1.77 | 16182500 |
| 1726003740 | 1.79 | -0.03 | -1.65 | 1.82 | 1.82 | 1.75 | 17508000 |
| 1725917400 | 1.82 | -0.09 | -4.71 | 1.91 | 1.91 | 1.81 | 14123200 |
| 1725658200 | 1.91 | -0.01 | -0.52 | 1.91 | 2 | 1.89 | 15381400 |
| 1725571800 | 1.92 | -0.01 | -0.52 | 1.93 | 1.95 | 1.88 | 12546900 |
| 1725485400 | 1.93 | 0.03 | 1.58 | 1.92 | 1.97 | 1.92 | 13262700 |
| 1725399000 | 1.9 | -0.02 | -1.04 | 1.93 | 1.99 | 1.88 | 17599000 |
| 1725312600 | 1.92 | -0.05 | -2.54 | 1.96 | 1.97 | 1.91 | 7956100 |
| 1725053400 | 1.97 | -0.01 | -0.51 | 1.96 | 2.02 | 1.93 | 14538700 |
| 1724967000 | 1.98 | -0.06 | -2.94 | 2.0299999 | 2.04 | 1.93 | 16069000 |
| 1724880600 | 2.04 | -0.05 | -2.39 | 2.08 | 2.09 | 2.02 | 13004600 |
| 1724794140 | 2.09 | 0.02 | 0.97 | 2.07 | 2.14 | 2.05 | 19592800 |
| 1724707740 | 2.07 | -0.18 | -8.00 | 2.23 | 2.24 | 2.0299999 | 39240000 |
| 1724448600 | 2.25 | 0.09 | 4.17 | 2.17 | 2.29 | 2.14 | 33822300 |
| 1724362140 | 2.16 | -0.14 | -6.09 | 2.29 | 2.35 | 2.1 | 33191100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
