ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

CVCB3 CVC Brasil Operadora E Agencia De Viagens SA

2.90
-0.13 (-4.29%)
29 Mar 2024 - Closed
Delayed by 15 minutes
Share Name Share Symbol Market Stock Type
CVC Brasil Operadora E Agencia De Viagens SA CVCB3 Bovespa Common Stock
  Price Change Price Change % Share Price Last Trade
-0.13 -4.29% 2.90 10:00:00
Open Price Low Price High Price Close Price Previous Close
3.03 2.88 3.03 2.90 3.03
more quote information »

CVCB3 Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week3.533.572.883.2017,946,440-0.63-17.85%
1 Month3.283.602.883.3414,064,190-0.38-11.59%
3 Months3.303.602.873.2216,588,212-0.40-12.12%
6 Months2.464.042.353.1920,548,9190.4417.89%
1 Year2.964.802.173.1422,000,336-0.06-2.03%
3 Years19.0530.232.177.1015,710,999-16.15-84.78%
5 Years52.3759.182.179.8411,339,534-49.47-94.46%

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

Your Recent History

Delayed Upgrade Clock