Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
CVC Brasil Operadora E Agencia De Viagens SA | CVCB3 | Bovespa | Common Stock |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
3.03 | 2.88 | 3.03 | 2.90 | 3.03 |
Industry Sector |
---|
Consumo Cíclico / Viagens e Lazer / Viagens e Turismo |
CVCB3 Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 3.53 | 3.57 | 2.88 | 3.20 | 17,946,440 | -0.63 | -17.85% |
1 Month | 3.28 | 3.60 | 2.88 | 3.34 | 14,064,190 | -0.38 | -11.59% |
3 Months | 3.30 | 3.60 | 2.87 | 3.22 | 16,588,212 | -0.40 | -12.12% |
6 Months | 2.46 | 4.04 | 2.35 | 3.19 | 20,548,919 | 0.44 | 17.89% |
1 Year | 2.96 | 4.80 | 2.17 | 3.14 | 22,000,336 | -0.06 | -2.03% |
3 Years | 19.05 | 30.23 | 2.17 | 7.10 | 15,710,999 | -16.15 | -84.78% |
5 Years | 52.37 | 59.18 | 2.17 | 9.84 | 11,339,534 | -49.47 | -94.46% |
CVCB3 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
29 Mar 2024 | 2.90 | -0.16 | -5.23% | 3.03 | 3.03 | 2.88 | 55,385,500 |
28 Mar 2024 | 3.06 | -0.18 | -5.56% | 3.19 | 3.20 | 2.97 | 37,755,100 |
27 Mar 2024 | 3.24 | -0.05 | -1.52% | 3.27 | 3.35 | 3.24 | 9,980,900 |
26 Mar 2024 | 3.29 | 0.04 | 1.23% | 3.26 | 3.33 | 3.23 | 8,727,000 |
23 Mar 2024 | 3.25 | -0.13 | -3.85% | 3.39 | 3.39 | 3.21 | 16,506,100 |
22 Mar 2024 | 3.38 | -0.18 | -5.06% | 3.53 | 3.57 | 3.35 | 16,763,100 |
21 Mar 2024 | 3.56 | 0.18 | 5.33% | 3.39 | 3.59 | 3.34 | 17,292,300 |
20 Mar 2024 | 3.38 | 0.04 | 1.20% | 3.38 | 3.40 | 3.33 | 4,761,200 |
19 Mar 2024 | 3.34 | -0.04 | -1.18% | 3.40 | 3.50 | 3.32 | 11,675,700 |
16 Mar 2024 | 3.38 | 0.04 | 1.20% | 3.36 | 3.41 | 3.32 | 8,481,700 |
15 Mar 2024 | 3.34 | -0.08 | -2.34% | 3.44 | 3.45 | 3.31 | 8,856,900 |
14 Mar 2024 | 3.42 | 0.03 | 0.88% | 3.40 | 3.45 | 3.27 | 11,097,800 |
13 Mar 2024 | 3.39 | 0.10 | 3.04% | 3.32 | 3.41 | 3.30 | 11,027,000 |
12 Mar 2024 | 3.29 | -0.08 | -2.37% | 3.34 | 3.36 | 3.27 | 7,439,500 |
09 Mar 2024 | 3.37 | 0.08 | 2.43% | 3.24 | 3.39 | 3.23 | 12,090,900 |
08 Mar 2024 | 3.29 | -0.09 | -2.66% | 3.41 | 3.43 | 3.28 | 13,201,200 |
07 Mar 2024 | 3.38 | -0.14 | -3.98% | 3.59 | 3.60 | 3.38 | 19,039,900 |
06 Mar 2024 | 3.52 | 0.18 | 5.39% | 3.38 | 3.60 | 3.38 | 23,213,700 |
05 Mar 2024 | 3.34 | -0.09 | -2.62% | 3.42 | 3.47 | 3.33 | 10,406,900 |
02 Mar 2024 | 3.43 | 0.08 | 2.39% | 3.34 | 3.47 | 3.32 | 23,285,000 |
01 Mar 2024 | 3.35 | 0.05 | 1.52% | 3.28 | 3.35 | 3.23 | 9,681,900 |