CVC Brasil Operadora e Agencia de Viagens SA (CVCB3T)

CVCB3T
🏛️ 브라질 →
1.84
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-10-03 1.90 1.91 1.83 1.84 0.0M
2025-10-02 1.82 1.83 1.82 1.83 0.0M
2025-10-01 1.97 1.98 1.93 1.94 0.0M
2025-09-30 2.05 2.06 2.05 1.98 0.1M
2025-09-24 2.34 2.35 2.34 2.35 0.0M
2025-09-22 2.11 2.12 2.06 2.07 0.0M
2025-09-18 2.04 2.05 2.04 2.05 0.0M
2025-09-17 2.46 2.47 2.46 2.47 0.2M
2025-09-16 2.07 2.08 2.07 2.08 0.0M
2025-09-12 2.09 2.10 2.09 2.10 1.1M
2025-09-10 2.39 2.40 2.39 2.40 0.0M
2025-09-08 2.18 2.19 2.13 2.14 0.0M
2025-09-05 2.21 2.33 2.21 2.33 0.0M
2025-09-04 2.22 2.23 2.22 2.23 0.0M
2025-09-02 2.29 2.30 2.13 2.14 0.0M
2025-09-01 2.20 2.21 2.16 2.17 0.0M
2025-08-27 2.12 2.13 2.12 2.13 0.8M
2025-08-25 2.13 2.14 2.06 2.07 0.8M
2025-08-22 2.05 2.14 2.05 2.14 0.5M
2025-08-21 2.04 2.05 2.04 2.05 0.0M
2025-08-20 2.10 2.11 2.10 2.11 0.0M
2025-08-19 2.10 2.11 2.10 2.11 0.5M
2025-08-18 2.22 2.23 2.22 2.23 1.0M
2025-08-15 2.09 2.10 2.09 2.10 2.0M
2025-08-14 2.13 2.14 2.13 2.14 3.0M
2025-08-13 2.06 2.37 2.06 2.12 3.2M
2025-08-12 2.28 2.34 2.28 2.32 9.3M
2025-08-11 2.37 2.38 2.28 2.29 2.0M
2025-08-08 2.83 2.84 2.83 2.84 0.2M
2025-08-07 2.47 2.48 2.42 2.43 0.0M
2025-08-06 2.37 2.41 2.34 2.36 7.2M
2025-08-05 2.39 2.40 2.39 2.40 0.0M
2025-08-04 2.70 2.71 2.37 2.38 0.0M
2025-07-31 2.40 2.41 2.40 2.41 0.0M
2025-07-30 2.43 2.44 2.43 2.44 0.0M
2025-07-28 2.35 2.36 2.35 2.36 0.0M
2025-07-24 2.45 2.46 2.45 2.46 0.0M
2025-07-22 2.33 2.34 2.33 2.34 0.0M
2025-07-21 2.32 2.33 2.32 2.33 0.0M
2025-07-14 2.30 2.31 2.30 2.31 0.0M
2025-07-11 2.35 2.36 2.35 2.36 0.0M
2025-07-10 2.32 2.36 2.32 2.36 0.3M
2025-07-08 2.53 2.56 2.53 2.56 0.0M
2025-07-02 2.46 2.47 2.46 2.47 0.0M
2025-06-30 2.45 2.46 2.41 2.42 0.0M
2025-06-26 2.44 2.45 2.44 2.45 0.5M
2025-06-24 2.46 2.47 2.43 2.44 0.0M
2025-06-23 2.31 2.32 2.31 2.32 0.0M
2025-06-20 2.31 2.32 2.31 2.32 0.0M
2025-06-18 2.40 2.41 2.40 2.41 1.1M
2025-06-17 2.33 2.34 2.33 2.34 0.0M
2025-06-16 2.42 2.43 2.42 2.43 0.0M
2025-06-13 2.46 2.54 2.46 2.54 0.0M
2025-06-11 2.62 2.63 2.62 2.63 0.0M
2025-06-06 2.62 2.63 2.62 2.63 0.5M
2025-06-04 2.73 2.76 2.56 2.57 1.0M
2025-06-02 2.50 2.51 2.50 2.51 0.0M
2025-05-29 2.48 2.49 2.45 2.46 0.0M
2025-05-28 2.40 2.48 2.40 2.48 0.0M
2025-05-27 2.33 2.47 2.33 2.43 0.1M
2025-05-26 2.27 2.28 2.27 2.28 0.0M
2025-05-22 2.35 2.37 2.35 2.37 0.1M
2025-05-16 2.35 2.36 2.35 2.36 0.0M
2025-05-15 2.50 2.51 2.39 2.40 2.0M
2025-05-14 2.67 2.68 2.48 2.49 0.0M
2025-05-13 2.48 2.49 2.48 2.49 0.0M
2025-05-12 2.37 2.38 2.37 2.38 0.0M
2025-05-08 2.14 2.41 2.14 2.29 0.0M
2025-05-07 2.03 2.05 2.03 2.05 0.1M
2025-05-06 2.12 2.13 2.12 2.13 0.1M
2025-05-05 2.21 2.22 2.21 2.22 0.0M
2025-04-30 2.29 2.30 2.29 2.30 0.0M
2025-04-29 2.33 2.34 2.29 2.30 0.1M
2025-04-28 2.30 2.31 2.30 2.31 0.0M
2025-04-23 2.37 2.38 2.37 2.38 0.0M
2025-04-22 2.23 2.24 2.23 2.24 0.0M
2025-04-16 2.19 2.25 2.18 2.19 0.2M
2025-04-15 2.28 2.29 2.28 2.29 0.0M
2025-04-14 2.25 2.30 2.25 2.30 0.1M
2025-04-11 2.20 2.50 2.20 2.50 0.0M
2025-04-10 2.49 2.50 2.49 2.50 0.0M
2025-04-09 2.24 2.25 2.22 2.23 0.0M
2025-04-08 2.11 2.13 2.11 2.13 0.0M
2025-04-07 1.96 2.31 1.92 2.01 0.1M
2025-04-04 2.05 2.06 2.05 2.06 0.1M
2025-04-02 2.21 2.22 2.13 2.14 0.2M
2025-04-01 2.20 2.22 2.14 2.22 0.3M
2025-03-31 2.20 2.21 2.14 2.15 0.5M
2025-03-28 2.41 2.42 2.30 2.31 1.9M
2025-03-27 2.41 2.42 2.41 2.42 0.0M
2025-03-26 2.41 2.42 2.29 2.35 0.0M
2025-03-25 2.27 2.35 2.27 2.30 1.0M
2025-03-24 2.05 2.22 2.05 2.18 0.1M
2025-03-21 2.08 2.09 2.00 2.04 1.6M
2025-03-20 2.09 2.10 2.08 2.09 0.1M
2025-03-19 2.06 2.07 2.06 2.07 0.0M
2025-03-18 1.95 2.27 1.95 2.02 0.0M
2025-03-17 2.08 2.09 2.03 2.04 0.0M
2025-03-14 2.03 2.08 2.03 2.08 0.1M
2025-03-13 1.91 1.92 1.90 1.91 0.0M
2025-03-12 1.88 2.13 1.88 2.13 0.0M
2025-03-10 1.86 1.87 1.83 1.85 0.6M
2025-03-07 1.75 1.97 1.75 1.97 0.0M
2025-03-06 1.82 1.83 1.82 1.83 0.0M
2025-03-05 1.74 1.75 1.74 1.75 0.0M
2025-02-28 1.72 1.74 1.72 1.74 0.1M
2025-02-27 1.80 1.81 1.75 1.76 0.1M
2025-02-26 1.92 1.93 1.88 1.90 0.3M
2025-02-25 1.83 1.84 1.83 1.84 0.0M
2025-02-24 2.11 2.12 1.77 1.78 0.0M
2025-02-21 1.89 2.11 1.89 2.11 0.6M
2025-02-20 1.90 1.91 1.82 1.84 0.1M
2025-02-19 2.00 2.01 1.94 1.95 0.1M
2025-02-18 2.07 2.09 2.07 2.09 0.0M
2025-02-17 2.04 2.14 2.04 2.10 2.0M
2025-02-14 1.94 2.02 1.94 2.02 0.0M
2025-02-13 1.86 1.87 1.85 1.86 0.0M
2025-02-12 1.88 1.89 1.88 1.89 0.0M
2025-02-11 1.86 1.99 1.86 1.99 0.0M
2025-02-06 1.88 2.21 1.88 2.21 0.0M
2025-02-05 1.86 1.87 1.82 1.84 0.0M
2025-02-04 1.93 1.94 1.93 1.94 0.0M
2025-02-03 1.93 1.97 1.93 1.97 0.0M
2025-01-31 2.00 2.01 2.00 2.01 0.3M
2025-01-30 1.97 1.98 1.97 1.98 0.0M
2025-01-29 1.80 1.81 1.76 1.79 0.1M
2025-01-28 1.86 1.87 1.86 1.87 0.0M
2025-01-27 1.77 1.97 1.77 1.89 0.0M
2025-01-24 1.82 1.89 1.82 1.86 0.0M
2025-01-23 1.89 1.98 1.88 1.89 0.2M
2025-01-22 1.98 1.99 1.86 1.87 0.0M
2025-01-21 1.83 1.84 1.83 1.84 0.0M
2025-01-20 1.70 1.74 1.70 1.74 0.0M
2025-01-17 1.73 1.85 1.73 1.85 0.0M
2025-01-16 1.97 1.98 1.70 1.71 0.0M
2025-01-15 1.76 1.81 1.76 1.81 0.3M
2025-01-14 1.64 1.67 1.64 1.67 0.0M
2025-01-09 1.84 1.85 1.84 1.85 0.0M
2025-01-08 1.56 1.62 1.56 1.62 0.0M
2025-01-07 1.66 1.67 1.66 1.67 0.0M
2025-01-06 1.67 1.68 1.57 1.58 0.3M
2025-01-03 1.54 1.72 1.53 1.72 0.2M
2025-01-02 1.55 1.58 1.53 1.54 0.8M