Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Miscellaneous
BOV
CVC Brasil Operadora E Agencia De Viagens SA (CVCB3F)
CVC Brasil Operadora E Agencia De Viagens SA (CVCB3F) Historical

CVCB3F CVC Brasil Operadora E Agencia De Viagens SA

1.68

0.06 (3.70%)

Jan 10 2025 - Closed

Delayed by 15 minutes

CVCB3F Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 10 2025	1.68	0.07	4.35%	1.62	1.68	1.61	17,676
Jan 09 2025	1.61	0.03	1.90%	1.60	1.64	1.58	17,091
Jan 08 2025	1.58	-0.05	-3.07%	1.64	1.65	1.53	21,558
Jan 07 2025	1.63	0.08	5.16%	1.57	1.63	1.56	23,307
Jan 06 2025	1.55	0.07	4.73%	1.51	1.58	1.50	25,235
Jan 03 2025	1.48	-0.02	-1.33%	1.52	1.54	1.45	23,028
Jan 02 2025	1.50	0.11	7.91%	1.40	1.54	1.36	41,014
Dec 30 2024	1.39	-0.02	-1.42%	1.42	1.43	1.33	36,247
Dec 27 2024	1.41	-0.02	-1.40%	1.45	1.47	1.38	33,523
Dec 26 2024	1.43	-0.13	-8.33%	1.55	1.60	1.42	41,762
Dec 23 2024	1.56	-0.09	-5.45%	1.65	1.70	1.55	28,181
Dec 20 2024	1.65	0.00	0.00%	1.65	1.70	1.61	34,754
Dec 19 2024	1.65	0.11	7.14%	1.57	1.67	1.54	37,420
Dec 18 2024	1.54	-0.29	-15.85%	1.86	1.86	1.52	76,072
Dec 17 2024	1.83	-0.06	-3.17%	1.88	1.91	1.81	35,817
Dec 16 2024	1.89	-0.05	-2.58%	1.97	2.03	1.87	30,271
Dec 13 2024	1.94	-0.14	-6.73%	2.05	2.09	1.94	34,116
Dec 12 2024	2.08	-0.11	-5.02%	2.15	2.15	2.03	25,282
Dec 11 2024	2.19	0.01	0.46%	2.19	2.31	2.06	39,955
Dec 10 2024	2.18	0.14	6.86%	2.06	2.22	2.06	24,604
Dec 09 2024	2.04	-0.02	-0.97%	2.06	2.13	1.99	33,258
Dec 06 2024	2.06	-0.26	-11.21%	2.35	2.37	2.03	48,362
Dec 05 2024	2.32	-0.22	-8.66%	2.58	2.65	2.31	33,995
Dec 04 2024	2.54	0.08	3.25%	2.51	2.62	2.48	24,681
Dec 03 2024	2.46	0.04	1.65%	2.42	2.57	2.40	33,583
Dec 02 2024	2.42	0.00	0.00%	2.41	2.51	2.33	32,532
Nov 29 2024	2.42	0.11	4.76%	2.34	2.42	2.21	38,871
Nov 28 2024	2.31	-0.37	-13.81%	2.71	2.72	2.30	34,271
Nov 27 2024	2.68	-0.15	-5.30%	2.86	2.92	2.68	42,958
Nov 26 2024	2.83	0.07	2.54%	2.75	2.87	2.72	38,024
Nov 25 2024	2.76	0.26	10.40%	2.55	2.83	2.50	46,992
Nov 22 2024	2.50	0.11	4.60%	2.43	2.53	2.29	27,717
Nov 21 2024	2.39	-0.01	-0.42%	2.36	2.48	2.31	24,460
Nov 19 2024	2.40	0.18	8.11%	2.28	2.40	2.28	23,649
Nov 18 2024	2.22	-0.04	-1.77%	2.30	2.33	2.20	27,773
Nov 14 2024	2.26	0.09	4.15%	2.18	2.34	2.17	42,260
Nov 13 2024	2.17	0.06	2.84%	2.20	2.35	2.16	58,607
Nov 12 2024	2.11	0.05	2.43%	2.07	2.11	2.05	26,533
Nov 11 2024	2.06	0.04	1.98%	2.02	2.07	2.00	22,503
Nov 08 2024	2.02	-0.06	-2.88%	2.04	2.06	2.00	23,556
Nov 07 2024	2.08	-0.14	-6.31%	2.23	2.25	2.05	36,356
Nov 06 2024	2.22	0.08	3.74%	2.09	2.22	2.08	31,761
Nov 05 2024	2.14	0.00	0.00%	2.13	2.16	2.07	22,885
Nov 04 2024	2.14	0.20	10.31%	1.96	2.14	1.95	35,418
Nov 01 2024	1.94	-0.10	-4.90%	2.05	2.06	1.94	23,829
Oct 31 2024	2.04	-0.13	-5.99%	2.15	2.17	2.02	20,081
Oct 30 2024	2.17	0.09	4.33%	2.04	2.17	2.03	22,470
Oct 29 2024	2.08	-0.05	-2.35%	2.15	2.18	2.06	16,621
Oct 28 2024	2.13	0.07	3.40%	2.11	2.19	2.08	28,290
Oct 25 2024	2.06	0.09	4.57%	1.98	2.14	1.96	35,108
Oct 24 2024	1.97	0.10	5.35%	1.89	1.97	1.87	19,973
Oct 23 2024	1.87	0.00	0.00%	1.88	1.91	1.85	14,051
Oct 22 2024	1.87	-0.04	-2.09%	1.89	1.91	1.84	12,476
Oct 21 2024	1.91	0.05	2.69%	1.86	1.93	1.85	23,605
Oct 18 2024	1.86	0.01	0.54%	1.86	1.87	1.82	11,760
Oct 17 2024	1.85	-0.01	-0.54%	1.87	1.88	1.83	14,562
Oct 16 2024	1.86	0.02	1.09%	1.84	1.88	1.83	14,187
Oct 15 2024	1.84	-0.02	-1.08%	1.86	1.90	1.83	11,753
Oct 14 2024	1.86	0.05	2.76%	1.80	1.88	1.80	18,025

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions