São Paulo - Delayed Quote BRL

CVC Brasil Operadora e Agência de Viagens S.A. (CVCB3.SA)

Compare
1.7300
-0.0300
(-1.70%)
At close: February 28 at 6:11:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Feb 28, 20251.76001.78001.68001.73001.730011,179,800
Feb 27, 20251.76001.78001.73001.76001.760014,595,900
Feb 26, 20251.86001.89001.75001.75001.750013,370,300
Feb 25, 20251.77001.84001.77001.83001.830010,663,700
Feb 24, 20251.85001.87001.76001.76001.760021,465,500
Feb 21, 20251.82001.85001.80001.84001.840019,067,200
Feb 20, 20251.87001.91001.80001.81001.810019,910,500
Feb 19, 20252.02002.02001.85001.85001.850026,264,200
Feb 18, 20252.06002.09002.01002.04002.040020,776,100
Feb 17, 20251.98002.10001.98002.07002.070015,719,100
Feb 14, 20251.87002.00001.86001.98001.980030,100,700
Feb 13, 20251.84001.85001.81001.85001.850017,223,300
Feb 12, 20251.90001.90001.82001.83001.830022,571,000
Feb 11, 20251.86001.94001.84001.94001.940017,487,800
Feb 10, 20251.84001.94001.83001.86001.860018,461,500
Feb 7, 20251.90001.91001.80001.83001.830014,393,400
Feb 6, 20251.80001.92001.80001.89001.890020,889,400
Feb 5, 20251.92001.93001.79001.82001.820020,906,500
Feb 4, 20251.96001.97001.87001.92001.920018,981,800
Feb 3, 20251.93001.99001.88001.98001.980025,407,500
Jan 31, 20251.94001.97001.90001.97001.970021,298,000
Jan 30, 20251.79001.96001.79001.95001.950036,919,000
Jan 29, 20251.78001.80001.71001.80001.800019,931,500
Jan 28, 20251.84001.86001.77001.77001.770025,437,200
Jan 27, 20251.77001.91001.73001.86001.860026,905,700
Jan 24, 20251.85001.86001.78001.78001.780012,670,900
Jan 23, 20251.82001.92001.81001.83001.830026,858,300
Jan 22, 20251.75001.92001.70001.84001.840032,571,800
Jan 21, 20251.70001.73001.67001.73001.730014,040,600
Jan 20, 20251.69001.71001.65001.71001.710012,780,800
Jan 17, 20251.68001.74001.68001.71001.710026,306,200
Jan 16, 20251.76001.76001.67001.68001.680016,190,900
Jan 15, 20251.66001.79001.65001.78001.780019,257,900
Jan 14, 20251.63001.66001.61001.65001.65009,465,900
Jan 13, 20251.66001.67001.60001.64001.64007,360,300
Jan 10, 20251.62001.68001.60001.66001.660018,482,200
Jan 9, 20251.58001.65001.58001.62001.620016,694,200
Jan 8, 20251.63001.63001.53001.60001.600022,437,900
Jan 7, 20251.59001.63001.55001.62001.620017,927,100
Jan 6, 20251.54001.58001.53001.56001.560025,094,000
Jan 3, 20251.52001.54001.45001.50001.500018,111,900
Jan 2, 20251.39001.54001.36001.50001.500039,138,900
Dec 30, 20241.40001.42001.33001.38001.380038,352,200
Dec 27, 20241.45001.47001.38001.40001.400041,305,100
Dec 26, 20241.55001.57001.42001.43001.430035,573,600
Dec 23, 20241.62001.63001.55001.55001.550022,826,900
Dec 20, 20241.62001.71001.60001.65001.650036,574,900
Dec 19, 20241.55001.68001.54001.63001.630039,961,500
Dec 18, 20241.85001.85001.51001.55001.550055,715,500
Dec 17, 20241.89001.91001.81001.87001.870029,028,100
Dec 16, 20241.96001.99001.87001.88001.880017,337,800
Dec 13, 20242.06002.09001.94001.96001.960023,219,900
Dec 12, 20242.12002.14002.03002.06002.060022,167,800
Dec 11, 20242.20002.32002.06002.20002.200034,956,200
Dec 10, 20242.14002.22002.12002.19002.190027,021,600
Dec 9, 20242.07002.11001.97002.08002.080030,383,900
Dec 6, 20242.32002.37002.02002.06002.060042,078,100
Dec 5, 20242.64002.65002.30002.33002.330050,151,700
Dec 4, 20242.53002.62002.48002.56002.560024,143,000
Dec 3, 20242.42002.57002.42002.51002.510030,193,900
Dec 2, 20242.40002.51002.33002.42002.420022,147,200
Nov 29, 20242.28002.40002.20002.40002.400043,818,200
Nov 28, 20242.69002.72002.30002.33002.330042,754,100
Nov 27, 20242.86002.92002.68002.69002.690054,857,100
Nov 26, 20242.76002.87002.71002.84002.840044,954,000
Nov 25, 20242.52002.83002.51002.75002.750049,662,900
Nov 22, 20242.45002.53002.29002.53002.530034,167,800
Nov 21, 20242.35002.48002.31002.40002.400043,658,300
Nov 19, 20242.30002.39002.27002.37002.370022,630,400
Nov 18, 20242.32002.33002.20002.31002.310020,514,400
Nov 14, 20242.17002.35002.17002.30002.300058,176,400
Nov 13, 20242.30002.36002.16002.17002.170083,826,700
Nov 12, 20242.07002.12002.05002.12002.120016,723,200
Nov 11, 20242.02002.08002.00002.08002.080010,964,600
Nov 8, 20242.02002.06002.00002.04002.040012,006,600
Nov 7, 20242.19002.25002.05002.07002.070026,013,400
Nov 6, 20242.09002.22002.08002.22002.220020,204,500
Nov 5, 20242.10002.17002.07002.14002.140014,098,100
Nov 4, 20241.98002.14001.98002.12002.120022,392,800
Nov 1, 20242.05002.06001.93001.94001.940021,186,300
Oct 31, 20242.15002.17002.04002.05002.050016,563,600
Oct 30, 20242.06002.17002.00002.16002.160022,352,300
Oct 29, 20242.14002.18002.07002.07002.070015,350,500
Oct 28, 20242.11002.20002.07002.14002.140017,450,300
Oct 25, 20241.98002.14001.98002.08002.080026,423,900
Oct 24, 20241.89001.98001.87001.98001.98009,012,300
Oct 23, 20241.88001.91001.85001.89001.890014,277,500
Oct 22, 20241.89001.91001.84001.88001.880014,120,100
Oct 21, 20241.85001.93001.85001.90001.900015,279,800
Oct 18, 20241.85001.87001.82001.86001.860011,227,700
Oct 17, 20241.87001.88001.83001.84001.840011,565,400
Oct 16, 20241.85001.88001.83001.86001.86008,302,300
Oct 15, 20241.85001.90001.83001.84001.84007,866,900
Oct 14, 20241.81001.88001.79001.85001.850013,083,700
Oct 11, 20241.84001.84001.79001.82001.82006,820,600
Oct 10, 20241.82001.83001.80001.81001.81007,604,800
Oct 9, 20241.84001.85001.80001.81001.81009,139,700
Oct 8, 20241.82001.85001.81001.84001.840012,311,800
Oct 7, 20241.84001.86001.82001.82001.820010,101,700
Oct 4, 20241.85001.86001.83001.84001.84005,853,200
Oct 3, 20241.85001.86001.82001.86001.86009,047,900
Oct 2, 20241.88001.90001.85001.87001.870013,121,800
Oct 1, 20241.87001.89001.84001.85001.850013,201,400
Sep 30, 20241.91001.91001.84001.86001.86007,254,700
Sep 27, 20241.85001.91001.84001.90001.900012,956,800
Sep 26, 20241.88001.93001.85001.86001.860017,361,600
Sep 25, 20241.86001.90001.82001.84001.840010,360,200
Sep 24, 20241.91001.95001.86001.86001.860011,277,600
Sep 23, 20241.87001.90001.83001.87001.870011,388,400
Sep 20, 20242.00002.01001.85001.87001.870036,056,900
Sep 19, 20242.09002.14001.98002.01002.010037,203,100
Sep 18, 20242.08002.24002.06002.07002.070038,050,200
Sep 17, 20242.03002.20002.00002.09002.090044,306,500
Sep 16, 20242.01002.09001.92002.04002.040027,417,300
Sep 13, 20241.84002.14001.84002.08002.080054,403,300
Sep 12, 20241.96002.03001.82001.82001.820035,440,100
Sep 11, 20241.80001.88001.77001.87001.870016,515,800
Sep 10, 20241.82001.82001.75001.80001.800017,565,100
Sep 9, 20241.91001.91001.81001.81001.810014,272,500
Sep 6, 20241.91002.00001.90001.90001.900015,448,400
Sep 5, 20241.93001.95001.88001.91001.910012,631,600
Sep 4, 20241.92001.97001.92001.94001.940013,327,700
Sep 3, 20241.93001.99001.88001.91001.910017,743,500
Sep 2, 20241.96001.97001.91001.92001.92008,069,700
Aug 30, 20241.96002.02001.93001.97001.970014,551,500
Aug 29, 20242.03002.04001.93001.98001.980016,249,400
Aug 28, 20242.08002.09002.02002.05002.050013,113,200
Aug 27, 20242.07002.14002.05002.09002.090019,694,000
Aug 26, 20242.23002.24002.03002.07002.070039,529,700
Aug 23, 20242.17002.29002.14002.25002.250034,982,100
Aug 22, 20242.29002.35002.10002.15002.150033,463,400
Aug 21, 20242.15002.54002.14002.30002.3000100,527,400
Aug 20, 20242.14002.14002.01002.04002.040013,570,900
Aug 19, 20241.92002.14001.92002.14002.140023,322,600
Aug 16, 20241.96001.99001.91001.91001.91009,653,800
Aug 15, 20241.92001.99001.87001.96001.960014,623,300
Aug 14, 20241.94002.00001.90001.91001.910012,842,100
Aug 13, 20241.90002.03001.89001.96001.960025,174,000
Aug 12, 20241.92001.94001.87001.89001.890013,949,400
Aug 9, 20241.86001.92001.84001.91001.910016,320,400
Aug 8, 20241.94001.96001.80001.85001.850019,243,900
Aug 7, 20241.73001.90001.73001.88001.880021,816,600
Aug 6, 20241.76001.82001.71001.71001.710011,092,400
Aug 5, 20241.76001.78001.71001.74001.740016,852,700
Aug 2, 20241.79001.87001.78001.85001.850011,941,400
Aug 1, 20241.80001.86001.76001.78001.78009,187,700
Jul 31, 20241.80001.86001.79001.82001.82009,196,200
Jul 30, 20241.81001.82001.75001.79001.790011,984,100
Jul 29, 20241.85001.88001.81001.83001.83006,152,000
Jul 26, 20241.83001.89001.82001.86001.86007,979,900
Jul 25, 20241.81001.84001.78001.82001.82009,550,600
Jul 24, 20241.84001.84001.80001.80001.80008,395,000
Jul 23, 20241.87001.88001.83001.84001.840010,364,000
Jul 22, 20241.87001.93001.87001.87001.87007,780,400
Jul 19, 20241.88001.92001.85001.87001.870010,532,800
Jul 18, 20241.94001.94001.86001.87001.870017,040,900
Jul 17, 20242.06002.09001.94001.96001.960017,014,300
Jul 16, 20242.08002.14002.06002.08002.08008,370,900
Jul 15, 20242.09002.11002.05002.10002.10008,799,100
Jul 12, 20242.16002.16002.09002.09002.09007,052,600
Jul 11, 20242.12002.18002.11002.15002.15008,869,100
Jul 10, 20242.17002.22002.11002.11002.110016,036,600
Jul 9, 20242.00002.19001.99002.15002.150038,618,200
Jul 8, 20242.05002.06001.98002.00002.000012,178,300
Jul 5, 20241.88002.06001.85002.06002.060033,459,800
Jul 4, 20241.91001.97001.85001.87001.870028,551,200
Jul 3, 20241.82001.90001.80001.87001.870020,278,900
Jul 2, 20241.96001.96001.80001.80001.800022,209,300
Jul 1, 20241.95002.00001.93001.95001.95004,890,700
Jun 28, 20241.99002.01001.92001.96001.960010,277,900
Jun 27, 20241.90002.01001.88002.01002.010010,772,200
Jun 26, 20241.90001.92001.86001.90001.90008,203,900
Jun 25, 20241.95001.98001.91001.92001.92005,966,800
Jun 24, 20241.91001.97001.90001.97001.97008,262,700
Jun 21, 20241.90001.93001.88001.90001.90009,599,800
Jun 20, 20241.91001.95001.87001.91001.910010,551,400
Jun 19, 20241.91001.92001.86001.89001.89009,237,100
Jun 18, 20241.99002.04001.90001.91001.91008,345,200
Jun 17, 20242.01002.04001.97002.02002.02006,575,700
Jun 14, 20241.93002.02001.91002.01002.01009,078,100
Jun 13, 20241.90001.98001.88001.93001.930010,620,900
Jun 12, 20241.94001.97001.87001.90001.900014,020,000
Jun 11, 20241.86001.95001.86001.93001.930012,233,000
Jun 10, 20241.91001.93001.86001.87001.87006,917,000
Jun 7, 20241.88001.93001.87001.90001.900015,168,700
Jun 6, 20241.92002.02001.92001.94001.940013,527,200
Jun 5, 20241.94001.99001.91001.91001.91007,337,900
Jun 4, 20241.95001.97001.92001.94001.94007,873,900
Jun 3, 20241.93002.00001.91001.95001.950012,656,900
May 31, 20241.98001.99001.93001.93001.93008,576,700
May 29, 20242.00002.06001.96001.98001.980012,077,400
May 28, 20242.14002.16002.02002.04002.040011,270,400
May 27, 20242.04002.11002.04002.11002.11007,127,900
May 24, 20242.05002.11002.03002.04002.04006,875,400
May 23, 20242.00002.05001.97002.05002.05006,687,900
May 22, 20242.04002.05001.99002.00002.00006,931,400
May 21, 20242.03002.08002.02002.05002.05006,865,200
May 20, 20242.00002.11001.97002.04002.040012,589,300
May 17, 20241.97002.03001.96002.01002.010016,323,400
May 16, 20242.12002.17001.96001.99001.990029,288,600
May 15, 20242.22002.26002.13002.15002.150010,794,700
May 14, 20242.20002.26002.19002.23002.23008,015,900
May 13, 20242.23002.27002.19002.21002.21006,727,500
May 10, 20242.31002.37002.23002.25002.250015,578,100
May 9, 20242.28002.32002.23002.27002.270011,783,700
May 8, 20242.26002.39002.17002.37002.370017,208,500
May 7, 20242.38002.42002.27002.32002.320018,898,000
May 6, 20242.37002.44002.33002.37002.370012,690,500
May 3, 20242.38002.42002.29002.39002.390025,893,000
May 2, 20242.08002.26002.08002.26002.260027,016,300
Apr 30, 20242.07002.10002.00002.01002.010015,642,400
Apr 29, 20242.10002.14002.07002.08002.080012,068,000
Apr 26, 20242.01002.01002.01002.01002.0100-
Apr 25, 20242.00002.04001.93002.01002.010010,777,000
Apr 24, 20242.09002.12001.96002.00002.000018,820,500
Apr 23, 20242.12002.23002.06002.08002.080024,653,900
Apr 22, 20241.97002.15001.96002.13002.130025,501,200
Apr 19, 20241.78001.95001.78001.92001.920035,035,400
Apr 18, 20241.88001.91001.80001.80001.800032,006,800
Apr 17, 20242.01002.04001.88001.88001.880035,020,500
Apr 16, 20241.97002.04001.88001.98001.980042,436,400
Apr 15, 20242.23002.24002.01002.03002.030041,880,900
Apr 12, 20242.35002.35002.22002.24002.240038,825,400
Apr 11, 20242.45002.45002.33002.36002.360023,685,100
Apr 10, 20242.58002.59002.45002.46002.460029,680,700
Apr 9, 20242.66002.67002.58002.60002.600032,031,000
Apr 8, 20242.73002.75002.65002.67002.670018,883,200
Apr 5, 20242.78002.80002.73002.73002.730012,990,900
Apr 4, 20242.72002.82002.71002.77002.770028,382,600
Apr 3, 20242.67002.74002.61002.70002.700026,442,900
Apr 2, 20242.70002.74002.62002.69002.690023,793,700
Apr 1, 20242.89002.94002.70002.73002.730036,517,600
Mar 28, 20243.03003.03002.88002.90002.900055,435,500
Mar 27, 20243.19003.20002.97003.03003.030038,352,400
Mar 26, 20243.27003.35003.24003.24003.240010,052,800
Mar 25, 20243.26003.33003.23003.30003.30008,794,300
Mar 22, 20243.39003.39003.21003.26003.260016,507,200
Mar 21, 20243.53003.57003.35003.39003.390016,841,200
Mar 20, 20243.39003.59003.34003.57003.570017,589,900
Mar 19, 20243.38003.40003.33003.39003.39004,766,500
Mar 18, 20243.40003.50003.35003.36003.360012,000,800
Mar 15, 20243.36003.41003.32003.39003.39008,488,900
Mar 14, 20243.44003.45003.31003.36003.36008,895,600
Mar 13, 20243.40003.45003.27003.42003.420011,134,200
Mar 12, 20243.32003.41003.30003.39003.390011,037,400
Mar 11, 20243.34003.36003.27003.28003.28007,557,100
Mar 8, 20243.24003.39003.23003.37003.370012,090,900
Mar 7, 20243.41003.43003.28003.29003.290013,201,200
Mar 6, 20243.59003.60003.38003.38003.380019,039,900
Mar 5, 20243.38003.60003.38003.52003.520023,213,700
Mar 4, 20243.42003.47003.33003.34003.340010,406,900
Mar 1, 20243.34003.47003.32003.43003.430023,336,200
Feb 29, 20243.28003.35003.23003.35003.35009,681,900
Feb 28, 20243.28003.32003.23003.30003.300010,925,700

Related Tickers

HSWLF Hostelworld Group plc
1.6500
-8.33%
 
ONVC Online Vacation Center Holdings Corp.
2.0400
-15.00%
 
HLO.AX Helloworld Travel Limited
1.7500
+4.17%
 
MOND Mondee Holdings, Inc.
0.0010
+900.00%
 
YTRA Yatra Online, Inc.
0.9801
-4.84%
 
TOUR Tuniu Corporation
1.0200
0.00%
 
NCLH Norwegian Cruise Line Holdings Ltd.
21.95
-3.39%