S&P TSX Capped Composite...

US Dollar vs CAD

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

1.99

0.06 (3.11%)

Jun 14 2024 - Closed

Delayed by 15 minutes

CVCB3F Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	2.01	0.10	5.24%	1.93	2.02	1.91	14,901
Jun 13 2024	1.91	0.03	1.60%	1.89	1.97	1.88	13,777
Jun 12 2024	1.88	-0.05	-2.59%	1.91	1.97	1.88	18,241
Jun 11 2024	1.93	0.07	3.76%	1.87	1.95	1.87	12,631
Jun 10 2024	1.86	-0.04	-2.11%	1.91	1.93	1.86	15,863
Jun 07 2024	1.90	-0.03	-1.55%	1.93	1.94	1.87	21,064
Jun 06 2024	1.93	0.01	0.52%	1.91	2.02	1.90	17,729
Jun 05 2024	1.92	-0.01	-0.52%	1.91	1.99	1.91	16,042
Jun 04 2024	1.93	-0.03	-1.53%	1.96	1.97	1.92	16,176
Jun 03 2024	1.96	0.01	0.51%	1.95	1.99	1.92	20,712
May 31 2024	1.95	-0.04	-2.01%	1.99	2.01	1.93	16,417
May 29 2024	1.99	-0.04	-1.97%	2.04	2.06	1.96	22,458
May 28 2024	2.03	-0.09	-4.25%	2.10	2.16	2.02	16,606
May 27 2024	2.12	0.08	3.92%	2.04	2.12	2.02	13,779
May 24 2024	2.04	0.00	0.00%	2.05	2.10	2.03	14,510
May 23 2024	2.04	0.03	1.49%	2.00	2.05	1.98	14,555
May 22 2024	2.01	-0.05	-2.43%	2.05	2.05	1.99	14,692
May 21 2024	2.06	0.02	0.98%	2.04	2.08	2.02	13,977
May 20 2024	2.04	0.05	2.51%	2.02	2.11	1.97	23,000
May 17 2024	1.99	-0.02	-1.00%	2.00	2.03	1.97	20,496
May 16 2024	2.01	-0.16	-7.37%	2.15	2.16	1.97	45,875
May 15 2024	2.17	-0.06	-2.69%	2.24	2.26	2.13	21,621
May 14 2024	2.23	0.02	0.90%	2.21	2.26	2.18	10,185
May 13 2024	2.21	-0.04	-1.78%	2.25	2.27	2.20	14,482
May 10 2024	2.25	-0.03	-1.32%	2.31	2.36	2.23	16,283
May 09 2024	2.28	-0.12	-5.00%	2.34	2.35	2.23	16,005
May 08 2024	2.40	0.09	3.90%	2.31	2.40	2.17	21,423
May 07 2024	2.31	-0.06	-2.53%	2.37	2.42	2.28	17,084
May 06 2024	2.37	-0.01	-0.42%	2.39	2.44	2.33	18,445
May 03 2024	2.38	0.11	4.85%	2.29	2.42	2.26	28,951
May 02 2024	2.27	0.24	11.82%	2.04	2.27	2.04	31,299
Apr 30 2024	2.03	-0.08	-3.79%	2.08	2.09	2.00	17,341
Apr 29 2024	2.11	0.03	1.44%	2.08	2.14	2.08	11,998
Apr 26 2024	2.08	0.07	3.48%	2.01	2.13	2.01	17,761
Apr 25 2024	2.01	0.02	1.01%	2.00	2.03	1.93	15,719
Apr 24 2024	1.99	-0.10	-4.78%	2.09	2.14	1.96	23,645
Apr 23 2024	2.09	-0.06	-2.79%	2.15	2.23	2.06	25,224
Apr 22 2024	2.15	0.23	11.98%	1.95	2.15	1.93	32,310
Apr 19 2024	1.92	0.13	7.26%	1.79	1.95	1.77	28,004
Apr 18 2024	1.79	-0.11	-5.79%	1.88	1.92	1.79	33,653
Apr 17 2024	1.90	-0.07	-3.55%	1.98	2.05	1.88	38,325
Apr 16 2024	1.97	-0.08	-3.90%	2.03	2.06	1.90	46,903
Apr 15 2024	2.05	-0.18	-8.07%	2.24	2.25	2.02	42,150
Apr 12 2024	2.23	-0.12	-5.11%	2.36	2.36	2.23	48,992
Apr 11 2024	2.35	-0.12	-4.86%	2.47	2.50	2.34	32,623
Apr 10 2024	2.47	-0.13	-5.00%	2.61	2.61	2.46	34,741
Apr 09 2024	2.60	-0.07	-2.62%	2.66	2.68	2.58	29,403
Apr 08 2024	2.67	-0.09	-3.26%	2.73	2.74	2.66	19,688
Apr 05 2024	2.76	-0.01	-0.36%	2.78	2.79	2.73	16,188
Apr 04 2024	2.77	0.09	3.36%	2.71	2.82	2.69	28,095
Apr 03 2024	2.68	-0.02	-0.74%	2.69	2.74	2.61	17,410
Apr 02 2024	2.70	-0.06	-2.17%	2.73	2.74	2.62	68,593
Apr 01 2024	2.76	-0.14	-4.83%	2.90	2.94	2.70	32,585
Mar 28 2024	2.90	-0.14	-4.61%	3.06	3.06	2.88	38,909
Mar 27 2024	3.04	-0.26	-7.88%	3.21	3.23	2.97	32,694
Mar 26 2024	3.30	0.03	0.92%	3.27	3.35	3.25	10,216
Mar 25 2024	3.27	0.02	0.62%	3.26	3.33	3.23	12,694
Mar 22 2024	3.25	-0.14	-4.13%	3.39	3.39	3.21	16,527
Mar 21 2024	3.39	-0.16	-4.51%	3.55	3.57	3.36	16,012
Mar 20 2024	3.55	0.18	5.34%	3.35	3.59	3.34	19,663
Mar 19 2024	3.37	0.00	0.00%	3.36	3.40	3.33	9,773
Mar 18 2024	3.37	-0.02	-0.59%	3.38	3.50	3.33	16,013

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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