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.
CVCB3F - CVC BRASIL - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 1,71 | 1,72 | +1,78% | 1,67 | 1,72 | 1,69 | 1,70 | 1,72 | 705 | 1.842.700 |
| 20/1/2025 | 1,71 | 1,69 | -1,17% | 1,65 | 1,71 | 1,68 | 1,69 | 1,71 | 869 | 2.208.114 |
| 17/1/2025 | 1,69 | 1,71 | +1,79% | 1,68 | 1,74 | 1,70 | 1,70 | 1,71 | 1.079 | 2.439.922 |
| 16/1/2025 | 1,78 | 1,68 | -4,55% | 1,67 | 1,78 | 1,70 | 1,67 | 1,68 | 1.187 | 2.959.512 |
| 15/1/2025 | 1,65 | 1,76 | +8,64% | 1,64 | 1,79 | 1,72 | 1,76 | 1,77 | 1.218 | 3.762.533 |
| 14/1/2025 | 1,64 | 1,62 | -1,22% | 1,61 | 1,66 | 1,62 | 1,62 | 1,65 | 796 | 2.402.457 |
| 13/1/2025 | 1,68 | 1,64 | -2,38% | 1,62 | 1,68 | 1,64 | 1,62 | 1,64 | 1.062 | 2.308.908 |
| 10/1/2025 | 1,62 | 1,68 | +4,35% | 1,61 | 1,68 | 1,63 | 1,66 | 1,68 | 948 | 2.946.617 |
| 9/1/2025 | 1,60 | 1,61 | +1,90% | 1,58 | 1,64 | 1,61 | 1,58 | 1,61 | 1.016 | 2.756.075 |
| 8/1/2025 | 1,64 | 1,58 | -3,07% | 1,53 | 1,65 | 1,57 | 1,58 | 1,59 | 1.195 | 3.387.791 |
| 7/1/2025 | 1,57 | 1,63 | +5,16% | 1,56 | 1,63 | 1,59 | 1,61 | 1,63 | 1.361 | 3.721.670 |
| 6/1/2025 | 1,51 | 1,55 | +4,73% | 1,50 | 1,58 | 1,55 | 1,55 | 1,56 | 1.326 | 3.913.710 |
| 3/1/2025 | 1,52 | 1,48 | -1,33% | 1,45 | 1,54 | 1,48 | 1,46 | 1,48 | 1.279 | 3.429.035 |
| 2/1/2025 | 1,40 | 1,50 | +7,91% | 1,36 | 1,54 | 1,47 | 1,50 | 1,51 | 2.759 | 6.059.350 |
| 30/12/2024 | 1,42 | 1,39 | -1,42% | 1,33 | 1,43 | 1,36 | 1,39 | 1,40 | 1.809 | 4.955.518 |
| 27/12/2024 | 1,45 | 1,41 | -1,40% | 1,38 | 1,47 | 1,42 | 1,40 | 1,41 | 1.718 | 4.762.174 |
| 26/12/2024 | 1,55 | 1,43 | -8,33% | 1,42 | 1,60 | 1,47 | 1,43 | 1,44 | 2.467 | 6.174.918 |
| 23/12/2024 | 1,65 | 1,56 | -5,45% | 1,55 | 1,70 | 1,58 | 1,56 | 1,58 | 1.590 | 4.469.730 |
| 20/12/2024 | 1,65 | 1,65 | 0,00% | 1,61 | 1,70 | 1,65 | 1,65 | 1,67 | 1.359 | 5.761.249 |
| 19/12/2024 | 1,57 | 1,65 | +7,14% | 1,54 | 1,67 | 1,61 | 1,64 | 1,65 | 1.720 | 6.052.256 |
| 18/12/2024 | 1,86 | 1,54 | -15,85% | 1,52 | 1,86 | 1,66 | 1,53 | 1,54 | 3.717 | 12.694.006 |
| 17/12/2024 | 1,88 | 1,83 | -3,17% | 1,81 | 1,91 | 1,86 | 1,83 | 1,90 | 1.622 | 6.662.051 |
| 16/12/2024 | 1,97 | 1,89 | -2,58% | 1,87 | 2,03 | 1,94 | 1,89 | 1,90 | 1.921 | 5.875.140 |
| 13/12/2024 | 2,05 | 1,94 | -6,73% | 1,94 | 2,09 | 2,01 | 1,94 | 1,98 | 1.657 | 6.862.670 |
| 12/12/2024 | 2,15 | 2,08 | -5,02% | 2,03 | 2,15 | 2,08 | 2,04 | 2,08 | 1.191 | 5.267.306 |
| 11/12/2024 | 2,19 | 2,19 | +0,46% | 2,06 | 2,31 | 2,14 | 2,18 | 2,19 | 1.607 | 8.577.381 |
| 10/12/2024 | 2,06 | 2,18 | +6,86% | 2,06 | 2,22 | 2,16 | 2,17 | 2,18 | 1.183 | 5.323.908 |
| 9/12/2024 | 2,06 | 2,04 | -0,97% | 1,99 | 2,13 | 2,04 | 2,04 | 2,06 | 1.587 | 6.817.409 |
| 6/12/2024 | 2,35 | 2,06 | -11,21% | 2,03 | 2,37 | 2,17 | 2,06 | 2,07 | 2.245 | 10.499.716 |
| 5/12/2024 | 2,58 | 2,32 | -8,66% | 2,31 | 2,65 | 2,44 | 2,32 | 2,33 | 1.609 | 8.294.794 |
| 4/12/2024 | 2,51 | 2,54 | +3,25% | 2,48 | 2,62 | 2,55 | 2,54 | 2,55 | 1.109 | 6.294.845 |
| 3/12/2024 | 2,42 | 2,46 | +1,65% | 2,40 | 2,57 | 2,49 | 2,46 | 2,52 | 1.466 | 8.364.946 |
| 2/12/2024 | 2,41 | 2,42 | 0,00% | 2,33 | 2,51 | 2,42 | 2,40 | 2,42 | 2.044 | 7.903.215 |
| 29/11/2024 | 2,34 | 2,42 | +4,76% | 2,21 | 2,42 | 2,30 | 2,36 | 2,42 | 1.582 | 8.968.508 |
| 28/11/2024 | 2,71 | 2,31 | -13,81% | 2,30 | 2,72 | 2,48 | 2,31 | 2,32 | 1.716 | 8.519.899 |
| 27/11/2024 | 2,86 | 2,68 | -5,30% | 2,68 | 2,92 | 2,81 | 2,68 | 2,75 | 1.972 | 12.093.586 |
| 26/11/2024 | 2,75 | 2,83 | +2,54% | 2,72 | 2,87 | 2,79 | 2,78 | 2,83 | 1.780 | 10.636.857 |
| 25/11/2024 | 2,55 | 2,76 | +10,40% | 2,50 | 2,83 | 2,71 | 2,72 | 2,76 | 3.079 | 12.749.761 |
| 22/11/2024 | 2,43 | 2,50 | +4,60% | 2,29 | 2,53 | 2,45 | 2,46 | 2,50 | 1.540 | 6.790.967 |
| 21/11/2024 | 2,36 | 2,39 | -0,42% | 2,31 | 2,48 | 2,39 | 2,39 | 2,41 | 1.504 | 5.867.543 |
| 19/11/2024 | 2,28 | 2,40 | +8,11% | 2,28 | 2,40 | 2,33 | 2,37 | 2,40 | 1.323 | 5.526.764 |
| 18/11/2024 | 2,30 | 2,22 | -1,77% | 2,20 | 2,33 | 2,25 | 2,22 | 2,28 | 1.616 | 6.269.946 |
| 14/11/2024 | 2,18 | 2,26 | +4,15% | 2,17 | 2,34 | 2,27 | 2,25 | 2,26 | 2.083 | 9.614.421 |
| 13/11/2024 | 2,20 | 2,17 | +2,84% | 2,16 | 2,35 | 2,23 | 2,17 | 2,18 | 2.704 | 13.120.090 |
| 12/11/2024 | 2,07 | 2,11 | +2,43% | 2,05 | 2,11 | 2,08 | 2,10 | 2,11 | 991 | 5.524.504 |
| 11/11/2024 | 2,02 | 2,06 | +1,98% | 2,00 | 2,07 | 2,02 | 2,04 | 2,06 | 1.034 | 4.558.049 |
| 8/11/2024 | 2,04 | 2,02 | -2,88% | 2,00 | 2,06 | 2,02 | 2,02 | 2,04 | 1.002 | 4.773.778 |
| 7/11/2024 | 2,23 | 2,08 | -6,31% | 2,05 | 2,25 | 2,14 | 2,08 | 2,10 | 1.586 | 7.787.655 |
| 6/11/2024 | 2,09 | 2,22 | +3,74% | 2,08 | 2,22 | 2,14 | 2,18 | 2,22 | 1.291 | 6.816.572 |
| 5/11/2024 | 2,13 | 2,14 | 0,00% | 2,07 | 2,16 | 2,11 | 2,11 | 2,14 | 1.165 | 4.851.277 |
| 4/11/2024 | 1,96 | 2,14 | +10,31% | 1,95 | 2,14 | 2,07 | 2,12 | 2,14 | 1.737 | 7.361.141 |
| 1/11/2024 | 2,05 | 1,94 | -3,96% | 1,94 | 2,06 | 1,98 | 1,94 | 1,96 | 1.297 | 4.725.473 |
| 31/10/2024 | 2,15 | 2,02 | -6,91% | 2,02 | 2,17 | 2,09 | 2,02 | 2,03 | 1.094 | 4.256.662 |
| 30/10/2024 | 2,04 | 2,17 | +5,34% | 2,03 | 2,17 | 2,10 | 2,16 | 2,17 | 1.158 | 4.820.142 |
| 29/10/2024 | 2,15 | 2,06 | -4,19% | 2,06 | 2,18 | 2,12 | 2,06 | 2,09 | 861 | 3.553.299 |
| 28/10/2024 | 2,11 | 2,15 | +2,87% | 2,08 | 2,19 | 2,14 | 2,14 | 2,15 | 1.822 | 6.085.927 |
| 25/10/2024 | 1,98 | 2,09 | +7,73% | 1,96 | 2,14 | 2,07 | 2,08 | 2,09 | 2.034 | 7.285.437 |
| 24/10/2024 | 1,89 | 1,94 | +3,74% | 1,87 | 1,97 | 1,91 | 1,94 | 1,96 | 835 | 3.909.612 |
| 23/10/2024 | 1,88 | 1,87 | -0,53% | 1,85 | 1,91 | 1,88 | 1,87 | 1,90 | 694 | 2.664.559 |
| 22/10/2024 | 1,89 | 1,88 | -0,53% | 1,84 | 1,91 | 1,86 | 1,87 | 1,88 | 762 | 2.339.527 |