Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
CVC Brasil Operadora E Agencia De Viagens SA | CVCB3 | Bovespa | Common Stock |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
1.91 | 1.86 | 1.92 | 1.90 | 1.91 |
Industry Sector |
---|
Consumo Cíclico / Viagens e Lazer / Viagens e Turismo |
CVCB3 Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 1.94 | 2.04 | 1.86 | 1.94 | 9,614,740 | -0.04 | -2.06% |
1 Month | 2.04 | 2.16 | 1.86 | 1.96 | 9,556,332 | -0.14 | -6.86% |
3 Months | 3.19 | 3.20 | 1.78 | 2.26 | 18,668,956 | -1.29 | -40.44% |
6 Months | 3.85 | 4.04 | 1.78 | 2.79 | 17,735,542 | -1.95 | -50.65% |
1 Year | 4.52 | 4.52 | 1.78 | 2.91 | 20,305,109 | -2.62 | -57.96% |
3 Years | 27.14 | 30.23 | 1.78 | 6.19 | 16,590,856 | -25.24 | -93.00% |
5 Years | 51.34 | 57.48 | 1.78 | 9.09 | 12,099,652 | -49.44 | -96.30% |
CVCB3 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 19 2024 | 1.90 | -0.03 | -1.55% | 1.91 | 1.92 | 1.86 | 9,154,500 |
Jun 18 2024 | 1.93 | -0.08 | -3.98% | 1.99 | 2.04 | 1.90 | 8,258,000 |
Jun 17 2024 | 2.01 | 0.01 | 0.50% | 2.01 | 2.04 | 1.97 | 6,524,300 |
Jun 14 2024 | 2.00 | 0.06 | 3.09% | 1.93 | 2.02 | 1.91 | 8,954,900 |
Jun 13 2024 | 1.94 | 0.06 | 3.19% | 1.90 | 1.98 | 1.88 | 10,515,100 |
Jun 12 2024 | 1.88 | -0.04 | -2.08% | 1.94 | 1.97 | 1.87 | 13,821,400 |
Jun 11 2024 | 1.92 | 0.05 | 2.67% | 1.86 | 1.95 | 1.86 | 11,796,700 |
Jun 10 2024 | 1.87 | -0.03 | -1.58% | 1.91 | 1.93 | 1.86 | 6,862,500 |
Jun 07 2024 | 1.90 | -0.03 | -1.55% | 1.88 | 1.93 | 1.87 | 15,128,800 |
Jun 06 2024 | 1.93 | 0.02 | 1.05% | 1.92 | 2.02 | 1.92 | 13,483,100 |
Jun 05 2024 | 1.91 | -0.02 | -1.04% | 1.94 | 1.99 | 1.91 | 7,187,500 |
Jun 04 2024 | 1.93 | -0.03 | -1.53% | 1.95 | 1.97 | 1.92 | 7,793,600 |
Jun 03 2024 | 1.96 | 0.02 | 1.03% | 1.93 | 2.00 | 1.91 | 12,589,100 |
May 31 2024 | 1.94 | -0.04 | -2.02% | 1.98 | 1.99 | 1.93 | 8,499,900 |
May 29 2024 | 1.98 | -0.05 | -2.46% | 2.00 | 2.06 | 1.96 | 11,944,200 |
May 28 2024 | 2.03 | -0.07 | -3.33% | 2.14 | 2.16 | 2.02 | 11,197,400 |
May 27 2024 | 2.10 | 0.06 | 2.94% | 2.04 | 2.14 | 2.04 | 6,782,900 |
May 24 2024 | 2.04 | -0.01 | -0.49% | 2.05 | 2.11 | 2.03 | 6,804,600 |
May 23 2024 | 2.05 | 0.05 | 2.50% | 2.00 | 2.05 | 1.97 | 6,582,400 |
May 22 2024 | 2.00 | -0.04 | -1.96% | 2.04 | 2.05 | 1.99 | 6,843,900 |
May 21 2024 | 2.04 | 0.00 | 0.00% | 2.03 | 2.08 | 2.02 | 6,780,500 |
May 20 2024 | 2.04 | 0.04 | 2.00% | 2.00 | 2.11 | 1.97 | 12,481,000 |