Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
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: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 1,79 | 1,82 | +2,82% | 1,74 | 1,92 | 1,83 | 1,82 | 1,87 | 905 | 2.463.986 |
| 3/9/2026 | 1,84 | 1,77 | -3,80% | 1,76 | 1,87 | 1,80 | 1,77 | 1,79 | 701 | 1.783.388 |
| 2/9/2026 | 1,80 | 1,84 | +1,66% | 1,73 | 1,87 | 1,80 | 1,80 | 1,84 | 711 | 1.991.781 |
| 1/9/2026 | 1,87 | 1,81 | -2,16% | 1,76 | 1,88 | 1,80 | 1,78 | 1,81 | 961 | 2.433.934 |
| 31/8/2026 | 1,74 | 1,85 | +5,71% | 1,71 | 1,85 | 1,80 | 1,81 | 1,85 | 1.111 | 2.992.466 |
| 28/8/2026 | 1,76 | 1,75 | -0,57% | 1,67 | 1,79 | 1,72 | 1,72 | 1,75 | 686 | 1.685.783 |
| 27/8/2026 | 1,78 | 1,76 | -1,12% | 1,73 | 1,80 | 1,75 | 1,75 | 1,76 | 684 | 1.567.992 |
| 26/8/2026 | 1,74 | 1,78 | +3,49% | 1,71 | 1,80 | 1,75 | 1,75 | 1,78 | 1.001 | 2.543.646 |
| 25/8/2026 | 1,63 | 1,72 | +6,83% | 1,58 | 1,72 | 1,66 | 1,69 | 1,72 | 987 | 2.262.314 |
| 24/8/2026 | 1,54 | 1,61 | +4,55% | 1,52 | 1,62 | 1,58 | 1,58 | 1,61 | 920 | 1.953.348 |
| 21/8/2026 | 1,50 | 1,54 | +4,76% | 1,50 | 1,59 | 1,55 | 1,54 | 1,56 | 660 | 1.585.016 |
| 20/8/2026 | 1,48 | 1,47 | -0,68% | 1,47 | 1,56 | 1,50 | 1,47 | 1,52 | 782 | 1.758.195 |
| 19/8/2026 | 1,43 | 1,48 | +3,50% | 1,43 | 1,48 | 1,45 | 1,46 | 1,48 | 771 | 1.790.161 |
| 18/8/2026 | 1,37 | 1,43 | +2,14% | 1,37 | 1,44 | 1,40 | 1,40 | 1,43 | 636 | 1.646.117 |
| 17/8/2026 | 1,36 | 1,40 | +5,26% | 1,33 | 1,40 | 1,36 | 1,37 | 1,40 | 828 | 1.571.833 |
| 14/8/2026 | 1,29 | 1,33 | +2,31% | 1,26 | 1,34 | 1,30 | 1,32 | 1,33 | 764 | 2.110.973 |
| 13/8/2026 | 1,30 | 1,30 | -1,52% | 1,19 | 1,33 | 1,24 | 1,29 | 1,30 | 1.038 | 2.362.300 |
| 12/8/2026 | 1,39 | 1,32 | -2,22% | 1,26 | 1,40 | 1,32 | 1,32 | 1,33 | 773 | 1.574.867 |
| 11/8/2026 | 1,43 | 1,35 | -7,53% | 1,35 | 1,44 | 1,38 | 1,35 | 1,36 | 584 | 1.086.340 |
| 10/8/2026 | 1,52 | 1,46 | -5,19% | 1,40 | 1,52 | 1,46 | 1,43 | 1,46 | 851 | 1.655.844 |
| 7/8/2026 | 1,52 | 1,54 | -1,28% | 1,40 | 1,55 | 1,48 | 1,51 | 1,54 | 652 | 1.423.376 |
| 6/8/2026 | 1,52 | 1,56 | +5,41% | 1,45 | 1,63 | 1,56 | 1,55 | 1,56 | 1.056 | 2.418.698 |
| 5/8/2026 | 1,38 | 1,48 | +4,23% | 1,38 | 1,57 | 1,49 | 1,48 | 1,53 | 1.159 | 2.822.103 |
| 4/8/2026 | 1,44 | 1,42 | +1,43% | 1,37 | 1,45 | 1,41 | 1,39 | 1,43 | 565 | 1.013.005 |
| 3/8/2026 | 1,33 | 1,40 | +6,87% | 1,29 | 1,45 | 1,37 | 1,40 | 1,41 | 924 | 2.167.558 |
| 31/7/2026 | 1,30 | 1,31 | +2,34% | 1,27 | 1,31 | 1,29 | 1,30 | 1,31 | 337 | 614.404 |
| 30/7/2026 | 1,28 | 1,28 | 0,00% | 1,26 | 1,31 | 1,28 | 1,28 | 1,31 | 427 | 623.357 |
| 29/7/2026 | 1,31 | 1,28 | -1,54% | 1,27 | 1,33 | 1,28 | 1,28 | 1,30 | 428 | 713.543 |
| 28/7/2026 | 1,35 | 1,30 | -1,52% | 1,29 | 1,39 | 1,33 | 1,30 | 1,32 | 552 | 1.111.523 |
| 27/7/2026 | 1,35 | 1,32 | -0,75% | 1,32 | 1,39 | 1,35 | 1,32 | 1,36 | 839 | 1.429.305 |
| 24/7/2026 | 1,32 | 1,33 | +3,10% | 1,27 | 1,37 | 1,32 | 1,31 | 1,34 | 706 | 1.324.897 |
| 23/7/2026 | 1,27 | 1,29 | +3,20% | 1,23 | 1,33 | 1,28 | 1,29 | 1,30 | 876 | 1.598.492 |
| 22/7/2026 | 1,14 | 1,25 | +11,61% | 1,12 | 1,29 | 1,21 | 1,25 | 1,26 | 1.008 | 2.082.958 |
| 21/7/2026 | 1,09 | 1,12 | +2,75% | 1,06 | 1,18 | 1,13 | 1,12 | 1,14 | 1.041 | 3.196.356 |
| 20/7/2026 | 1,25 | 1,09 | -11,38% | 1,09 | 1,25 | 1,13 | 1,08 | 1,09 | 1.953 | 3.655.492 |
| 17/7/2026 | 1,35 | 1,23 | -8,89% | 1,22 | 1,36 | 1,28 | 1,23 | 1,24 | 886 | 1.782.194 |
| 16/7/2026 | 1,34 | 1,35 | +0,75% | 1,32 | 1,39 | 1,35 | 1,34 | 1,35 | 620 | 1.249.620 |
| 15/7/2026 | 1,39 | 1,34 | -2,19% | 1,33 | 1,39 | 1,36 | 1,34 | 1,36 | 583 | 997.461 |
| 14/7/2026 | 1,27 | 1,37 | +7,87% | 1,27 | 1,39 | 1,32 | 1,37 | 1,38 | 950 | 2.102.576 |
| 13/7/2026 | 1,27 | 1,27 | 0,00% | 1,23 | 1,28 | 1,25 | 1,24 | 1,27 | 662 | 1.107.620 |
| 10/7/2026 | 1,27 | 1,27 | +0,79% | 1,24 | 1,28 | 1,26 | 1,27 | 1,28 | 517 | 1.067.325 |
| 9/7/2026 | 1,24 | 1,26 | +4,13% | 1,22 | 1,27 | 1,23 | 1,25 | 1,26 | 423 | 786.152 |
| 8/7/2026 | 1,25 | 1,21 | -1,63% | 1,21 | 1,25 | 1,22 | 1,21 | 1,23 | 733 | 1.148.470 |
| 7/7/2026 | 1,29 | 1,23 | -2,38% | 1,22 | 1,29 | 1,24 | 1,23 | 1,25 | 713 | 1.379.157 |
| 6/7/2026 | 1,32 | 1,26 | -3,82% | 1,25 | 1,33 | 1,28 | 1,26 | 1,28 | 710 | 1.171.171 |
| 3/7/2026 | 1,33 | 1,31 | -0,76% | 1,28 | 1,34 | 1,30 | 1,31 | 1,32 | 608 | 1.086.677 |
| 2/7/2026 | 1,38 | 1,32 | -2,94% | 1,32 | 1,40 | 1,34 | 1,32 | 1,34 | 659 | 1.335.242 |
| 1/7/2026 | 1,35 | 1,36 | -0,73% | 1,33 | 1,40 | 1,36 | 1,36 | 1,38 | 575 | 1.066.174 |
| 30/6/2026 | 1,40 | 1,37 | -1,44% | 1,34 | 1,41 | 1,37 | 1,36 | 1,37 | 571 | 1.082.229 |
| 29/6/2026 | 1,42 | 1,39 | -2,11% | 1,38 | 1,43 | 1,40 | 1,39 | 1,40 | 494 | 732.725 |
| 26/6/2026 | 1,43 | 1,42 | 0,00% | 1,40 | 1,44 | 1,41 | 1,41 | 1,42 | 469 | 742.231 |
| 25/6/2026 | 1,44 | 1,42 | 0,00% | 1,37 | 1,47 | 1,41 | 1,42 | 1,43 | 537 | 981.779 |
| 24/6/2026 | 1,31 | 1,42 | +9,23% | 1,29 | 1,45 | 1,38 | 1,41 | 1,42 | 776 | 1.677.098 |
| 23/6/2026 | 1,25 | 1,30 | +2,36% | 1,22 | 1,32 | 1,28 | 1,30 | 1,31 | 660 | 1.073.369 |
| 22/6/2026 | 1,25 | 1,27 | +1,60% | 1,21 | 1,27 | 1,24 | 1,24 | 1,27 | 682 | 1.060.397 |
| 19/6/2026 | 1,25 | 1,25 | +1,63% | 1,20 | 1,25 | 1,22 | 1,21 | 1,25 | 744 | 1.386.656 |
| 18/6/2026 | 1,32 | 1,23 | -7,52% | 1,23 | 1,33 | 1,28 | 1,23 | 1,26 | 894 | 1.654.267 |
| 17/6/2026 | 1,37 | 1,33 | -0,75% | 1,30 | 1,40 | 1,34 | 1,31 | 1,33 | 637 | 1.344.242 |
| 16/6/2026 | 1,39 | 1,34 | -2,90% | 1,34 | 1,40 | 1,36 | 1,34 | 1,36 | 668 | 1.325.671 |
| 15/6/2026 | 1,41 | 1,38 | +1,47% | 1,38 | 1,48 | 1,42 | 1,38 | 1,40 | 883 | 1.861.501 |
| 12/6/2026 | 1,33 | 1,36 | +0,74% | 1,27 | 1,40 | 1,34 | 1,35 | 1,36 | 862 | 1.987.348 |
| 11/6/2026 | 1,42 | 1,35 | -4,26% | 1,30 | 1,44 | 1,36 | 1,33 | 1,35 | 1.220 | 2.856.329 |
| 10/6/2026 | 1,43 | 1,41 | -1,40% | 1,40 | 1,45 | 1,42 | 1,41 | 1,43 | 538 | 1.150.301 |
| 9/6/2026 | 1,42 | 1,43 | +1,42% | 1,40 | 1,48 | 1,42 | 1,42 | 1,43 | 627 | 1.751.338 |
| 8/6/2026 | 1,46 | 1,41 | -2,08% | 1,39 | 1,49 | 1,42 | 1,40 | 1,41 | 902 | 1.915.545 |
| 5/6/2026 | 1,50 | 1,44 | -3,36% | 1,44 | 1,52 | 1,47 | 1,44 | 1,49 | 796 | 1.687.841 |
| 3/6/2026 | 1,52 | 1,49 | -3,25% | 1,45 | 1,54 | 1,48 | 1,47 | 1,49 | 867 | 1.856.984 |
| 2/6/2026 | 1,56 | 1,54 | +1,32% | 1,49 | 1,57 | 1,52 | 1,53 | 1,55 | 718 | 1.584.015 |
| 1/6/2026 | 1,49 | 1,52 | +4,11% | 1,46 | 1,61 | 1,53 | 1,52 | 1,53 | 1.031 | 2.503.790 |
| 29/5/2026 | 1,63 | 1,46 | -10,98% | 1,41 | 1,63 | 1,49 | 1,46 | 1,47 | 1.768 | 4.620.794 |
| 28/5/2026 | 1,71 | 1,64 | -5,75% | 1,61 | 1,71 | 1,64 | 1,62 | 1,64 | 1.273 | 3.393.995 |
| 27/5/2026 | 1,72 | 1,74 | +1,16% | 1,69 | 1,77 | 1,71 | 1,70 | 1,74 | 828 | 2.293.905 |
| 26/5/2026 | 1,78 | 1,72 | -4,97% | 1,72 | 1,79 | 1,74 | 1,72 | 1,73 | 842 | 2.015.294 |
| 25/5/2026 | 1,79 | 1,81 | +3,43% | 1,77 | 1,81 | 1,78 | 1,79 | 1,81 | 614 | 1.585.991 |
| 22/5/2026 | 1,78 | 1,75 | -1,13% | 1,71 | 1,79 | 1,74 | 1,75 | 1,76 | 739 | 2.039.777 |
| 21/5/2026 | 1,82 | 1,77 | -3,80% | 1,76 | 1,82 | 1,77 | 1,77 | 1,78 | 755 | 2.764.550 |
| 20/5/2026 | 1,78 | 1,84 | +2,79% | 1,77 | 1,87 | 1,82 | 1,84 | 1,85 | 778 | 2.950.812 |
| 19/5/2026 | 1,80 | 1,79 | -1,65% | 1,75 | 1,81 | 1,77 | 1,76 | 1,79 | 767 | 2.336.792 |
| 18/5/2026 | 1,84 | 1,82 | -1,62% | 1,77 | 1,86 | 1,81 | 1,80 | 1,82 | 939 | 3.281.166 |
| 15/5/2026 | 1,88 | 1,85 | -2,12% | 1,77 | 1,89 | 1,80 | 1,78 | 1,85 | 1.116 | 4.270.376 |
| 14/5/2026 | 2,06 | 1,89 | -10,00% | 1,76 | 2,06 | 1,83 | 1,89 | 1,90 | 2.766 | 11.219.205 |
| 13/5/2026 | 2,17 | 2,10 | -2,33% | 2,10 | 2,18 | 2,14 | 2,10 | 2,12 | 462 | 2.177.473 |
| 12/5/2026 | 2,13 | 2,15 | +0,47% | 2,11 | 2,21 | 2,15 | 2,15 | 2,19 | 463 | 1.805.065 |
| 11/5/2026 | 2,22 | 2,14 | -3,17% | 2,13 | 2,24 | 2,18 | 2,14 | 2,19 | 701 | 1.957.808 |
| 8/5/2026 | 2,49 | 2,21 | -9,05% | 2,21 | 2,55 | 2,32 | 2,21 | 2,35 | 893 | 3.219.256 |
| 7/5/2026 | 2,45 | 2,43 | -1,22% | 2,37 | 2,57 | 2,51 | 2,43 | 2,53 | 892 | 3.425.852 |
| 6/5/2026 | 2,45 | 2,46 | +1,65% | 2,43 | 2,57 | 2,49 | 2,46 | 2,48 | 1.075 | 4.482.643 |
| 5/5/2026 | 2,36 | 2,42 | +3,86% | 2,30 | 2,47 | 2,39 | 2,42 | 2,44 | 1.270 | 4.581.070 |
| 4/5/2026 | 2,17 | 2,33 | +18,88% | 2,13 | 2,39 | 2,28 | 2,33 | 2,38 | 2.455 | 10.535.348 |
| 30/4/2026 | 1,94 | 1,96 | +1,55% | 1,91 | 1,98 | 1,94 | 1,95 | 1,96 | 576 | 1.584.220 |
| 29/4/2026 | 1,96 | 1,93 | -1,03% | 1,90 | 1,98 | 1,93 | 1,91 | 1,93 | 707 | 1.828.011 |
| 28/4/2026 | 1,96 | 1,95 | -1,52% | 1,94 | 1,98 | 1,95 | 1,95 | 1,96 | 561 | 1.581.238 |
| 27/4/2026 | 2,00 | 1,98 | -1,00% | 1,97 | 2,05 | 2,00 | 1,98 | 2,00 | 640 | 1.663.815 |
| 24/4/2026 | 2,03 | 2,00 | -1,96% | 1,98 | 2,04 | 2,00 | 2,00 | 2,01 | 453 | 1.694.581 |
| 23/4/2026 | 2,11 | 2,04 | -3,77% | 2,00 | 2,11 | 2,03 | 2,02 | 2,04 | 590 | 2.168.107 |
| 22/4/2026 | 2,13 | 2,12 | -0,93% | 2,09 | 2,14 | 2,10 | 2,09 | 2,12 | 614 | 1.720.212 |
| 20/4/2026 | 2,08 | 2,14 | +4,39% | 2,06 | 2,17 | 2,12 | 2,14 | 2,15 | 871 | 3.301.798 |
| 17/4/2026 | 1,97 | 2,05 | +4,06% | 1,97 | 2,12 | 2,04 | 2,05 | 2,10 | 927 | 4.550.768 |
| 16/4/2026 | 2,01 | 1,97 | -0,51% | 1,95 | 2,04 | 1,98 | 1,97 | 1,98 | 672 | 1.833.231 |
| 15/4/2026 | 1,96 | 1,98 | 0,00% | 1,94 | 2,03 | 1,98 | 1,98 | 2,02 | 833 | 3.483.216 |
| 14/4/2026 | 1,99 | 1,98 | -0,50% | 1,92 | 2,05 | 1,97 | 1,96 | 1,98 | 818 | 2.982.427 |
| 13/4/2026 | 1,91 | 1,99 | +4,74% | 1,86 | 1,99 | 1,93 | 1,98 | 1,99 | 1.069 | 3.522.794 |
| 10/4/2026 | 1,91 | 1,90 | -1,04% | 1,88 | 1,92 | 1,89 | 1,89 | 1,90 | 837 | 2.666.610 |
| 9/4/2026 | 1,92 | 1,92 | 0,00% | 1,88 | 1,95 | 1,90 | 1,88 | 1,92 | 1.207 | 3.609.252 |
| 8/4/2026 | 1,97 | 1,92 | -1,03% | 1,92 | 2,03 | 1,96 | 1,92 | 1,93 | 712 | 2.629.899 |
| 7/4/2026 | 1,96 | 1,94 | -3,00% | 1,90 | 1,97 | 1,93 | 1,92 | 1,94 | 792 | 2.345.786 |
| 6/4/2026 | 2,01 | 2,00 | -0,99% | 1,95 | 2,04 | 1,98 | 1,99 | 2,00 | 632 | 1.988.005 |
| 2/4/2026 | 1,95 | 2,02 | +3,06% | 1,95 | 2,04 | 2,00 | 2,01 | 2,02 | 417 | 1.256.875 |
| 1/4/2026 | 1,98 | 1,96 | +1,03% | 1,95 | 2,04 | 1,99 | 1,96 | 2,02 | 612 | 1.961.545 |
| 31/3/2026 | 1,94 | 1,94 | -1,52% | 1,94 | 2,01 | 1,97 | 1,94 | 1,96 | 568 | 1.903.479 |
| 30/3/2026 | 1,98 | 1,97 | 0,00% | 1,92 | 2,01 | 1,95 | 1,93 | 1,97 | 825 | 2.225.986 |
| 27/3/2026 | 2,07 | 1,97 | -6,19% | 1,96 | 2,08 | 1,99 | 1,97 | 2,00 | 755 | 2.494.152 |
| 26/3/2026 | 2,17 | 2,10 | -4,55% | 2,07 | 2,18 | 2,11 | 2,10 | 2,11 | 580 | 2.484.655 |
| 25/3/2026 | 2,12 | 2,20 | +6,80% | 2,11 | 2,21 | 2,15 | 2,20 | 2,21 | 668 | 2.721.120 |
| 24/3/2026 | 2,12 | 2,06 | -4,19% | 2,03 | 2,12 | 2,07 | 2,06 | 2,10 | 491 | 1.920.082 |
| 23/3/2026 | 2,00 | 2,15 | +10,26% | 1,98 | 2,20 | 2,08 | 2,13 | 2,16 | 1.031 | 3.842.546 |
| 20/3/2026 | 1,92 | 1,95 | +0,52% | 1,83 | 1,98 | 1,89 | 1,93 | 1,95 | 774 | 2.361.056 |
| 19/3/2026 | 1,93 | 1,94 | +1,04% | 1,84 | 1,97 | 1,90 | 1,92 | 1,94 | 757 | 2.395.211 |
| 18/3/2026 | 1,94 | 1,92 | +0,52% | 1,91 | 1,97 | 1,94 | 1,92 | 1,93 | 478 | 1.625.855 |
| 17/3/2026 | 1,97 | 1,91 | -2,55% | 1,91 | 1,99 | 1,95 | 1,91 | 1,94 | 516 | 1.569.715 |
| 16/3/2026 | 1,92 | 1,96 | +3,16% | 1,91 | 1,99 | 1,95 | 1,95 | 1,96 | 663 | 1.857.285 |
| 13/3/2026 | 1,93 | 1,90 | -1,04% | 1,89 | 1,99 | 1,93 | 1,90 | 1,92 | 887 | 2.540.450 |
| 12/3/2026 | 2,08 | 1,92 | -8,57% | 1,91 | 2,08 | 1,95 | 1,92 | 1,96 | 1.065 | 3.715.986 |
| 11/3/2026 | 2,07 | 2,10 | +0,96% | 2,03 | 2,11 | 2,07 | 2,05 | 2,10 | 522 | 1.751.846 |
| 10/3/2026 | 2,01 | 2,08 | +3,48% | 1,99 | 2,12 | 2,07 | 2,08 | 2,10 | 652 | 2.553.076 |
| 9/3/2026 | 2,02 | 2,01 | -0,99% | 1,95 | 2,03 | 1,98 | 1,98 | 2,01 | 1.054 | 2.975.288 |
| 6/3/2026 | 2,06 | 2,03 | -2,40% | 2,03 | 2,10 | 2,06 | 2,03 | 2,04 | 694 | 2.785.473 |
| 5/3/2026 | 2,17 | 2,08 | -3,26% | 2,07 | 2,17 | 2,11 | 2,07 | 2,08 | 646 | 3.009.273 |