Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 3 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
CVCB3 - CVC BRASIL - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 2,15 | 2,23 | +2,76% | 2,15 | 2,25 | 2,21 | 2,23 | 2,24 | 3.717 | 3.743.243.700 |
| 16/4/2025 | 2,16 | 2,17 | -0,46% | 2,14 | 2,22 | 2,17 | 2,16 | 2,17 | 5.233 | 2.724.772.200 |
| 15/4/2025 | 2,24 | 2,18 | -2,68% | 2,16 | 2,26 | 2,19 | 2,17 | 2,18 | 4.232 | 2.788.893.000 |
| 14/4/2025 | 2,21 | 2,24 | +2,75% | 2,18 | 2,27 | 2,23 | 2,24 | 2,25 | 5.017 | 3.718.292.300 |
| 11/4/2025 | 2,15 | 2,18 | +2,83% | 2,11 | 2,19 | 2,16 | 2,18 | 2,19 | 4.055 | 3.728.262.700 |
| 10/4/2025 | 2,14 | 2,12 | -1,85% | 2,08 | 2,17 | 2,12 | 2,11 | 2,12 | 5.413 | 3.172.139.600 |
| 9/4/2025 | 1,96 | 2,16 | +8,00% | 1,94 | 2,19 | 2,07 | 2,16 | 2,17 | 11.298 | 7.267.779.000 |
| 8/4/2025 | 2,01 | 2,00 | +1,01% | 1,97 | 2,08 | 2,02 | 1,99 | 2,00 | 6.594 | 4.732.526.200 |
| 7/4/2025 | 1,96 | 1,98 | -1,98% | 1,88 | 2,04 | 1,96 | 1,97 | 1,98 | 7.927 | 4.430.700.000 |
| 4/4/2025 | 2,09 | 2,02 | -5,61% | 2,01 | 2,09 | 2,04 | 2,02 | 2,03 | 6.998 | 3.456.775.300 |
| 3/4/2025 | 2,10 | 2,14 | +0,94% | 2,05 | 2,19 | 2,15 | 2,14 | 2,15 | 7.574 | 5.639.379.600 |
| 2/4/2025 | 2,14 | 2,12 | -0,93% | 2,06 | 2,22 | 2,12 | 2,12 | 2,13 | 8.589 | 7.063.188.400 |
| 1/4/2025 | 2,12 | 2,14 | +0,94% | 2,09 | 2,16 | 2,12 | 2,14 | 2,15 | 8.677 | 4.911.102.300 |
| 31/3/2025 | 2,23 | 2,12 | -6,19% | 2,11 | 2,23 | 2,15 | 2,12 | 2,13 | 9.419 | 5.500.001.500 |
| 28/3/2025 | 2,26 | 2,26 | -0,44% | 2,17 | 2,41 | 2,27 | 2,25 | 2,27 | 11.099 | 9.821.580.600 |
| 27/3/2025 | 2,35 | 2,27 | -2,58% | 2,13 | 2,49 | 2,30 | 2,26 | 2,28 | 14.937 | 16.741.519.900 |
| 26/3/2025 | 2,29 | 2,33 | +3,10% | 2,24 | 2,40 | 2,30 | 2,33 | 2,34 | 13.455 | 7.245.769.700 |
| 25/3/2025 | 2,17 | 2,26 | +6,60% | 2,15 | 2,28 | 2,24 | 2,26 | 2,27 | 7.280 | 5.767.238.000 |
| 24/3/2025 | 1,97 | 2,12 | +7,07% | 1,96 | 2,20 | 2,12 | 2,11 | 2,12 | 8.364 | 7.073.569.200 |
| 21/3/2025 | 2,02 | 1,98 | -2,46% | 1,97 | 2,03 | 1,99 | 1,98 | 1,99 | 6.168 | 3.575.957.200 |
| 20/3/2025 | 2,04 | 2,03 | -0,98% | 1,99 | 2,10 | 2,03 | 2,02 | 2,03 | 7.623 | 3.035.273.500 |
| 19/3/2025 | 1,96 | 2,05 | +5,13% | 1,96 | 2,08 | 2,03 | 2,05 | 2,06 | 7.288 | 3.477.846.700 |
| 18/3/2025 | 2,00 | 1,95 | -3,47% | 1,91 | 2,03 | 1,95 | 1,95 | 1,96 | 5.259 | 3.319.445.000 |
| 17/3/2025 | 2,01 | 2,02 | 0,00% | 1,99 | 2,07 | 2,03 | 2,02 | 2,03 | 4.594 | 1.992.968.200 |
| 14/3/2025 | 1,87 | 2,02 | +8,02% | 1,87 | 2,03 | 1,97 | 2,01 | 2,02 | 5.586 | 3.495.290.800 |
| 13/3/2025 | 1,86 | 1,87 | +0,54% | 1,84 | 1,88 | 1,85 | 1,85 | 1,87 | 3.246 | 1.150.019.500 |
| 12/3/2025 | 1,85 | 1,86 | +0,54% | 1,83 | 1,89 | 1,85 | 1,85 | 1,86 | 4.721 | 2.627.780.800 |
| 11/3/2025 | 1,82 | 1,85 | +1,65% | 1,79 | 1,85 | 1,82 | 1,84 | 1,85 | 5.932 | 2.603.833.700 |
| 10/3/2025 | 1,85 | 1,82 | -2,67% | 1,78 | 1,88 | 1,84 | 1,82 | 1,83 | 6.149 | 3.168.852.300 |
| 7/3/2025 | 1,75 | 1,87 | +5,06% | 1,73 | 1,91 | 1,84 | 1,87 | 1,89 | 7.919 | 4.491.423.500 |
| 6/3/2025 | 1,73 | 1,78 | +2,89% | 1,72 | 1,80 | 1,76 | 1,78 | 1,79 | 5.357 | 2.897.720.500 |
| 5/3/2025 | 1,73 | 1,73 | 0,00% | 1,71 | 1,77 | 1,73 | 1,73 | 1,74 | 2.809 | 987.496.000 |
| 28/2/2025 | 1,76 | 1,73 | -1,70% | 1,68 | 1,78 | 1,72 | 1,72 | 1,73 | 7.218 | 1.931.464.000 |
| 27/2/2025 | 1,76 | 1,76 | +0,57% | 1,73 | 1,78 | 1,75 | 1,75 | 1,76 | 5.324 | 2.555.881.300 |
| 26/2/2025 | 1,86 | 1,75 | -4,37% | 1,75 | 1,89 | 1,80 | 1,75 | 1,76 | 4.077 | 2.419.015.400 |
| 25/2/2025 | 1,77 | 1,83 | +3,98% | 1,77 | 1,84 | 1,80 | 1,82 | 1,83 | 5.110 | 1.928.352.300 |
| 24/2/2025 | 1,85 | 1,76 | -4,35% | 1,76 | 1,87 | 1,79 | 1,76 | 1,77 | 5.251 | 3.854.768.900 |
| 21/2/2025 | 1,82 | 1,84 | +1,66% | 1,80 | 1,85 | 1,82 | 1,83 | 1,84 | 5.677 | 3.484.149.800 |
| 20/2/2025 | 1,87 | 1,81 | -2,16% | 1,80 | 1,91 | 1,83 | 1,81 | 1,82 | 7.278 | 3.663.008.100 |
| 19/2/2025 | 2,02 | 1,85 | -9,31% | 1,85 | 2,02 | 1,93 | 1,85 | 1,86 | 9.137 | 5.086.158.500 |
| 18/2/2025 | 2,06 | 2,04 | -1,45% | 2,01 | 2,09 | 2,04 | 2,04 | 2,05 | 5.877 | 4.247.822.100 |
| 17/2/2025 | 1,98 | 2,07 | +4,55% | 1,98 | 2,10 | 2,06 | 2,07 | 2,08 | 5.459 | 3.240.797.000 |
| 14/2/2025 | 1,87 | 1,98 | +7,03% | 1,86 | 2,00 | 1,92 | 1,97 | 1,98 | 6.926 | 5.801.896.400 |
| 13/2/2025 | 1,84 | 1,85 | +1,09% | 1,81 | 1,85 | 1,82 | 1,83 | 1,85 | 6.577 | 3.147.585.600 |
| 12/2/2025 | 1,90 | 1,83 | -5,67% | 1,82 | 1,90 | 1,84 | 1,83 | 1,84 | 10.796 | 4.171.037.400 |
| 11/2/2025 | 1,86 | 1,94 | +4,30% | 1,84 | 1,94 | 1,90 | 1,93 | 1,94 | 4.207 | 3.331.265.400 |
| 10/2/2025 | 1,84 | 1,86 | +1,64% | 1,83 | 1,94 | 1,87 | 1,85 | 1,86 | 3.805 | 3.465.573.500 |
| 7/2/2025 | 1,90 | 1,83 | -3,17% | 1,80 | 1,91 | 1,84 | 1,82 | 1,83 | 4.157 | 2.662.380.200 |
| 6/2/2025 | 1,80 | 1,89 | +3,85% | 1,80 | 1,92 | 1,87 | 1,89 | 1,90 | 5.728 | 3.909.303.200 |
| 5/2/2025 | 1,92 | 1,82 | -5,21% | 1,79 | 1,93 | 1,85 | 1,82 | 1,83 | 6.491 | 3.878.448.900 |
| 4/2/2025 | 1,96 | 1,92 | -3,03% | 1,87 | 1,97 | 1,92 | 1,92 | 1,93 | 5.276 | 3.660.944.500 |
| 3/2/2025 | 1,93 | 1,98 | +0,51% | 1,88 | 1,99 | 1,94 | 1,97 | 1,98 | 4.526 | 4.940.646.800 |
| 31/1/2025 | 1,94 | 1,97 | +1,03% | 1,90 | 1,97 | 1,93 | 1,95 | 1,97 | 5.937 | 4.111.733.800 |
| 30/1/2025 | 1,79 | 1,95 | +8,33% | 1,79 | 1,96 | 1,88 | 1,94 | 1,96 | 8.444 | 6.961.169.100 |
| 29/1/2025 | 1,78 | 1,80 | +1,69% | 1,71 | 1,80 | 1,75 | 1,79 | 1,80 | 7.562 | 3.505.406.100 |
| 28/1/2025 | 1,84 | 1,77 | -4,84% | 1,77 | 1,86 | 1,79 | 1,77 | 1,78 | 6.710 | 4.572.543.200 |
| 27/1/2025 | 1,77 | 1,86 | +4,49% | 1,73 | 1,91 | 1,85 | 1,85 | 1,86 | 6.999 | 4.989.939.400 |
| 24/1/2025 | 1,85 | 1,78 | -2,73% | 1,78 | 1,86 | 1,81 | 1,78 | 1,79 | 5.933 | 2.303.848.500 |
| 23/1/2025 | 1,82 | 1,83 | -0,54% | 1,81 | 1,92 | 1,87 | 1,83 | 1,84 | 9.111 | 5.023.146.900 |
| 22/1/2025 | 1,75 | 1,84 | +6,36% | 1,70 | 1,92 | 1,78 | 1,83 | 1,84 | 11.018 | 5.814.804.000 |
| 21/1/2025 | 1,70 | 1,73 | +1,17% | 1,67 | 1,73 | 1,69 | 1,71 | 1,73 | 4.275 | 2.381.538.500 |
| 20/1/2025 | 1,69 | 1,71 | 0,00% | 1,65 | 1,71 | 1,68 | 1,70 | 1,71 | 3.021 | 2.158.935.600 |