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: 2 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
CVCB3F - CVC BRASIL - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 6/5/2025 | 2,19 | 2,05 | -8,48% | 2,05 | 2,23 | 2,11 | 2,05 | 2,08 | 1.077 | 2.669.238 |
| 5/5/2025 | 2,21 | 2,24 | +0,90% | 2,19 | 2,27 | 2,22 | 2,19 | 2,24 | 742 | 2.251.171 |
| 2/5/2025 | 2,20 | 2,22 | -3,48% | 2,12 | 2,22 | 2,16 | 2,19 | 2,22 | 772 | 2.540.064 |
| 29/4/2025 | 2,25 | 2,30 | +2,22% | 2,24 | 2,36 | 2,31 | 2,29 | 2,30 | 686 | 2.301.826 |
| 28/4/2025 | 2,30 | 2,25 | -2,17% | 2,25 | 2,43 | 2,31 | 2,25 | 2,31 | 859 | 2.896.263 |
| 25/4/2025 | 2,31 | 2,30 | -1,29% | 2,27 | 2,37 | 2,30 | 2,30 | 2,32 | 775 | 2.688.610 |
| 24/4/2025 | 2,33 | 2,33 | +1,30% | 2,22 | 2,39 | 2,33 | 2,33 | 2,35 | 866 | 3.452.313 |
| 23/4/2025 | 2,20 | 2,30 | +4,07% | 2,19 | 2,41 | 2,34 | 2,30 | 2,34 | 1.357 | 4.826.788 |
| 22/4/2025 | 2,20 | 2,21 | -1,78% | 2,17 | 2,25 | 2,21 | 2,20 | 2,21 | 684 | 2.309.203 |
| 17/4/2025 | 2,15 | 2,25 | +4,65% | 2,15 | 2,25 | 2,21 | 2,22 | 2,25 | 580 | 2.080.487 |
| 16/4/2025 | 2,15 | 2,15 | -0,92% | 2,14 | 2,22 | 2,17 | 2,15 | 2,16 | 592 | 2.834.019 |
| 15/4/2025 | 2,20 | 2,17 | -3,56% | 2,16 | 2,26 | 2,19 | 2,17 | 2,18 | 700 | 3.109.860 |
| 14/4/2025 | 2,14 | 2,25 | +3,69% | 2,14 | 2,27 | 2,22 | 2,23 | 2,25 | 957 | 4.463.642 |
| 11/4/2025 | 2,12 | 2,17 | +2,84% | 2,08 | 2,20 | 2,16 | 2,17 | 2,18 | 751 | 3.845.563 |
| 10/4/2025 | 2,15 | 2,11 | -2,76% | 2,08 | 2,17 | 2,12 | 2,11 | 2,14 | 857 | 4.068.394 |
| 9/4/2025 | 1,95 | 2,17 | +10,15% | 1,92 | 2,19 | 2,08 | 2,12 | 2,17 | 1.110 | 6.195.906 |
| 8/4/2025 | 2,00 | 1,97 | +0,51% | 1,97 | 2,07 | 2,02 | 1,97 | 1,99 | 1.097 | 4.684.979 |
| 7/4/2025 | 1,97 | 1,96 | -2,97% | 1,88 | 2,04 | 1,95 | 1,96 | 1,97 | 1.076 | 4.418.759 |
| 4/4/2025 | 2,13 | 2,02 | -6,48% | 2,02 | 2,13 | 2,04 | 2,02 | 2,06 | 936 | 3.673.852 |
| 3/4/2025 | 2,11 | 2,16 | +1,89% | 2,06 | 2,19 | 2,14 | 2,14 | 2,16 | 875 | 4.216.024 |
| 2/4/2025 | 2,12 | 2,12 | +0,47% | 2,07 | 2,23 | 2,13 | 2,11 | 2,12 | 889 | 4.403.179 |
| 1/4/2025 | 2,12 | 2,11 | -0,47% | 2,10 | 2,16 | 2,12 | 2,11 | 2,13 | 873 | 3.672.022 |
| 31/3/2025 | 2,22 | 2,12 | -6,61% | 2,11 | 2,31 | 2,15 | 2,11 | 2,12 | 1.159 | 4.210.711 |
| 28/3/2025 | 2,27 | 2,27 | -2,58% | 2,17 | 2,41 | 2,28 | 2,25 | 2,27 | 1.173 | 4.876.321 |
| 27/3/2025 | 2,34 | 2,33 | +0,43% | 2,10 | 2,49 | 2,33 | 2,27 | 2,33 | 1.602 | 7.832.881 |
| 26/3/2025 | 2,28 | 2,32 | +3,11% | 2,24 | 2,40 | 2,30 | 2,32 | 2,33 | 1.467 | 5.391.841 |
| 25/3/2025 | 2,13 | 2,25 | +7,14% | 2,13 | 2,28 | 2,23 | 2,23 | 2,28 | 1.369 | 5.145.392 |
| 24/3/2025 | 1,96 | 2,10 | +6,06% | 1,95 | 2,19 | 2,12 | 2,10 | 2,13 | 1.706 | 4.874.947 |
| 21/3/2025 | 2,03 | 1,98 | -1,00% | 1,97 | 2,04 | 1,99 | 1,98 | 2,01 | 584 | 1.891.681 |
| 20/3/2025 | 2,04 | 2,00 | -2,91% | 1,99 | 2,09 | 2,03 | 2,00 | 2,06 | 949 | 2.894.735 |
| 19/3/2025 | 1,95 | 2,06 | +5,64% | 1,95 | 2,08 | 2,02 | 2,04 | 2,06 | 1.168 | 3.425.259 |
| 18/3/2025 | 2,00 | 1,95 | -3,47% | 1,91 | 2,03 | 1,95 | 1,95 | 1,96 | 891 | 2.473.969 |
| 17/3/2025 | 1,97 | 2,02 | 0,00% | 1,97 | 2,07 | 2,03 | 2,02 | 2,05 | 851 | 2.693.147 |
| 14/3/2025 | 1,87 | 2,02 | +10,38% | 1,85 | 2,03 | 1,96 | 2,00 | 2,02 | 1.299 | 4.414.810 |
| 13/3/2025 | 1,86 | 1,83 | -1,61% | 1,83 | 1,88 | 1,85 | 1,83 | 1,87 | 754 | 1.302.471 |
| 12/3/2025 | 1,86 | 1,86 | +0,54% | 1,82 | 1,88 | 1,85 | 1,85 | 1,86 | 712 | 1.597.712 |
| 11/3/2025 | 1,82 | 1,85 | +2,78% | 1,80 | 1,86 | 1,82 | 1,82 | 1,85 | 818 | 2.248.086 |
| 10/3/2025 | 1,81 | 1,80 | -2,17% | 1,79 | 1,88 | 1,83 | 1,79 | 1,85 | 985 | 2.321.579 |
| 7/3/2025 | 1,79 | 1,84 | +2,22% | 1,73 | 1,91 | 1,84 | 1,84 | 1,90 | 1.143 | 3.020.841 |