CVCB3.SACVCB3.SA
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $2.63 | $2.70 | $2.54 | $2.61 | 18.51M |
| 1/14/2026 | $2.59 | $2.68 | $2.56 | $2.64 | 16.03M |
| 1/13/2026 | $2.57 | $2.60 | $2.44 | $2.60 | 16.13M |
| 1/12/2026 | $2.52 | $2.64 | $2.46 | $2.59 | 16.93M |
| 1/9/2026 | $2.33 | $2.52 | $2.33 | $2.52 | 21.61M |
| 1/8/2026 | $2.30 | $2.35 | $2.27 | $2.35 | 9.87M |
| 1/7/2026 | $2.32 | $2.33 | $2.24 | $2.29 | 9.64M |
| 1/6/2026 | $2.29 | $2.35 | $2.25 | $2.32 | 12.60M |
| 1/5/2026 | $2.23 | $2.33 | $2.17 | $2.28 | 17.16M |
| 1/2/2026 | $2.17 | $2.20 | $2.13 | $2.20 | 19.53M |
| 12/30/2025 | $2.16 | $2.19 | $2.13 | $2.16 | 10.90M |
| 12/29/2025 | $2.09 | $2.15 | $2.07 | $2.11 | 8.64M |
| 12/26/2025 | $2.02 | $2.07 | $2.00 | $2.07 | 6.64M |
| 12/23/2025 | $1.99 | $2.08 | $1.98 | $2.03 | 10.18M |
| 12/22/2025 | $2.02 | $2.02 | $1.97 | $1.98 | 4.47M |
| 12/19/2025 | $1.95 | $2.05 | $1.92 | $2.02 | 14.98M |
| 12/18/2025 | $1.95 | $1.98 | $1.92 | $1.94 | 5.97M |
| 12/17/2025 | $1.96 | $1.98 | $1.91 | $1.94 | 7.86M |
| 12/16/2025 | $1.97 | $2.00 | $1.94 | $1.95 | 7.66M |
| 12/15/2025 | $2.01 | $2.04 | $1.96 | $1.99 | 7.31M |
| 12/12/2025 | $1.97 | $2.04 | $1.97 | $2.00 | 5.98M |
| 12/11/2025 | $1.95 | $1.99 | $1.94 | $1.98 | 6.72M |
| 12/10/2025 | $1.96 | $1.98 | $1.93 | $1.97 | 5.71M |
| 12/9/2025 | $1.90 | $2.01 | $1.85 | $1.95 | 14.37M |
| 12/8/2025 | $1.94 | $1.97 | $1.90 | $1.90 | 9.22M |
| 12/5/2025 | $2.02 | $2.05 | $1.88 | $1.90 | 18.52M |
| 12/4/2025 | $2.03 | $2.10 | $2.01 | $2.02 | 21.16M |
| 12/3/2025 | $1.95 | $2.06 | $1.93 | $2.00 | 21.01M |
| 12/2/2025 | $1.81 | $1.95 | $1.81 | $1.93 | 22.52M |
| 12/1/2025 | $1.93 | $1.98 | $1.81 | $1.81 | 15.08M |
| 11/28/2025 | $1.85 | $1.90 | $1.77 | $1.88 | 30.74M |
| 11/27/2025 | $1.74 | $1.91 | $1.73 | $1.87 | 17.96M |
| 11/26/2025 | $1.75 | $1.77 | $1.74 | $1.75 | 8.41M |
| 11/25/2025 | $1.73 | $1.79 | $1.73 | $1.75 | 12.63M |
| 11/24/2025 | $1.83 | $1.86 | $1.72 | $1.73 | 19.04M |
| 11/21/2025 | $1.95 | $1.96 | $1.81 | $1.83 | 20.10M |
| 11/19/2025 | $1.94 | $2.03 | $1.89 | $1.97 | 23.77M |
| 11/18/2025 | $1.84 | $2.04 | $1.84 | $1.96 | 28.64M |
| 11/17/2025 | $1.81 | $1.88 | $1.81 | $1.87 | 12.81M |
| 11/14/2025 | $1.80 | $1.84 | $1.79 | $1.81 | 6.39M |
| 11/13/2025 | $1.87 | $1.89 | $1.80 | $1.80 | 13.95M |
| 11/12/2025 | $2.04 | $2.09 | $1.85 | $1.87 | 29.80M |
| 11/11/2025 | $1.83 | $2.05 | $1.83 | $2.04 | 29.96M |
| 11/10/2025 | $1.84 | $1.86 | $1.82 | $1.83 | 6.37M |
| 11/7/2025 | $1.84 | $1.86 | $1.82 | $1.84 | 3.32M |
| 11/6/2025 | $1.94 | $1.94 | $1.84 | $1.84 | 13.27M |
| 11/5/2025 | $1.91 | $1.95 | $1.89 | $1.94 | 5.94M |
| 11/4/2025 | $1.84 | $1.92 | $1.84 | $1.91 | 7.66M |
| 11/3/2025 | $1.88 | $1.92 | $1.85 | $1.86 | 7.07M |
| 10/31/2025 | $1.85 | $1.89 | $1.84 | $1.88 | 7.63M |
| 10/30/2025 | $1.80 | $1.86 | $1.78 | $1.83 | 5.33M |
| 10/29/2025 | $1.80 | $1.86 | $1.79 | $1.82 | 6.85M |
| 10/28/2025 | $1.87 | $1.87 | $1.78 | $1.80 | 7.33M |
| 10/27/2025 | $1.88 | $1.91 | $1.81 | $1.86 | 10.63M |
| 10/24/2025 | $1.71 | $1.81 | $1.71 | $1.79 | 9.50M |
| 10/23/2025 | $1.69 | $1.71 | $1.67 | $1.70 | 3.79M |
| 10/22/2025 | $1.69 | $1.70 | $1.67 | $1.69 | 5.73M |
| 10/21/2025 | $1.70 | $1.71 | $1.67 | $1.68 | 5.85M |
| 10/20/2025 | $1.68 | $1.72 | $1.67 | $1.70 | 4.05M |
| 10/17/2025 | $1.68 | $1.69 | $1.64 | $1.67 | 8.30M |