B3 · CVCB3 · stock
CVC Brasil Operadora e Agência de Viagens S.A. (CVCB3) stock price history
Every B3 trading session of CVC Brasil Operadora e Agência de Viagens S.A. from Dec 9, 2013 to Sep 28, 2026: 3,184 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CVCB3 adjusted close, 2013 to 2026
- R$52.87
- All time high, 2019
- R$2.79
- 52 week high, R$1.06 low
- 3,184
- Daily sessions since 2013
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.
CVCB3 key facts
- CVC Brasil Operadora e Agência de Viagens S.A. (CVCB3) closed at R$1.47 on Sep 28, 2026 on B3.
- CVCB3's all time high close is R$52.87, set on Feb 1, 2019; its all time low close is R$1.08 on Jul 20, 2026.
- CVCB3's 52 week range is R$1.06 to R$2.79.
- CVCB3 returned -25.4% over the year to Sep 28, 2026 and -92.9% over five years.
- Over ten years CVCB3 returned -92%, -22.6% a year compounded.
- CVCB3's deepest drawdown was -98.0% from Feb 1, 2019 to Jul 20, 2026.
- DataCedar holds 3,184 daily sessions of CVCB3 history from Dec 9, 2013 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CVCB3 price chart, 2013 to 2026
CVCB3 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -14.5% |
| 3 months | +4.3% |
| 6 months | -25.8% |
| Year to date | -31.9% |
| 1 year | -25.4% |
| 3 years | -44.5% |
| 5 years | -92.9% |
| 10 years | -92.3% |
| Since Dec 9, 2013 | -86.7% |
| Compound annual growth, 12.8 years | -14.6% |
CVCB3 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$52.87 on Feb 1, 2019
- All time low close
- R$1.08 on Jul 20, 2026
- 52 week high
- R$2.79 on Jan 16, 2026
- 52 week low
- R$1.06 on Jul 21, 2026
- Deepest drawdown
- -98.0% from Feb 1, 2019 to Jul 20, 2026, not yet recovered
- Best single session
- +32.4% on Mar 26, 2020
- Worst single session
- -34.8% on Mar 18, 2020
- Volatility, 1 year annualised
- 69.3%
- Sessions closing higher, 1 year
- 43%
- Best calendar year
- 2017, +107%
- Worst calendar year
- 2022, -66%
CVCB3 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2013 starts on Dec 9, 2013; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$2.17 | R$2.79 | R$1.06 | R$1.47 | -31.9% | 3.2B | 185 |
| 2025 | R$1.39 | R$2.68 | R$1.36 | R$2.16 | +56.5% | 3.6B | 250 |
| 2024 | R$3.50 | R$3.60 | R$1.33 | R$1.38 | -60.6% | 5B | 251 |
| 2023 | R$4.09 | R$4.79 | R$2.17 | R$3.50 | -15.4% | 5.9B | 248 |
| 2022 | R$12.21 | R$16.37 | R$3.35 | R$4.14 | -66.2% | 3.9B | 250 |
| 2021 | R$18.38 | R$26.54 | R$11.82 | R$12.23 | -32.2% | 2B | 247 |
| 2020 | R$36.46 | R$36.87 | R$4.27 | R$18.03 | -50.1% | 1.9B | 248 |
| 2019 | R$49.92 | R$53.30 | R$31.47 | R$36.10 | -27.7% | 559.2M | 248 |
| 2018 | R$39.23 | R$51.81 | R$30.93 | R$49.92 | +27.2% | 356.2M | 246 |
| 2017 | R$18.91 | R$39.34 | R$18.40 | R$39.23 | +107.0% | 264.5M | 254 |
| 2016 | R$10.11 | R$20.92 | R$8.18 | R$18.95 | +83.8% | 210.6M | 249 |
| 2015 | R$11.20 | R$15.26 | R$8.95 | R$10.31 | -8.6% | 106.5M | 246 |
| 2014 | R$10.92 | R$12.83 | R$8.52 | R$11.27 | +3.6% | 91.6M | 248 |
| 2013 | R$11.04 | R$11.38 | R$10.10 | R$10.89 | n/a | 13.6M | 14 |
CVCB3 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$1.47 | -21.0% |
| August 2026 | R$1.86 | +42.0% |
| July 2026 | R$1.31 | -3.7% |
| June 2026 | R$1.36 | -9.3% |
| May 2026 | R$1.50 | -22.3% |
| April 2026 | R$1.93 | -2.5% |
| March 2026 | R$1.98 | -13.9% |
| February 2026 | R$2.30 | -12.2% |
| January 2026 | R$2.62 | +21.3% |
| December 2025 | R$2.16 | +14.9% |
| November 2025 | R$1.88 | 0.0% |
| October 2025 | R$1.88 | -3.6% |
About the CVCB3 data
Daily bars. 3,184 sessions from Dec 9, 2013 to Sep 28, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 9, 2013, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CVCB3/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- CTSA4 Companhia Tecidos Santanense Ltda.
- CTSH34 Cognizant Technology Solutions Corporation
- CTXT11 Fundo Invest Imobiliario Centro Textil Internacional - Cotas Fund
- CURY3 Cury Construtora e Incorporadora S.A.
- CVSH34 CVS Health Corporation
- CXAG11 Fundo De Investimento Imobiliario Caixa Agencias
- CXCE11 Fundo de Investimento Caixa Cedae
- CXCI11 Fundo De Investimento Imobiliario Caixa Carteira Imobiliaria
Common questions
CVCB3 share price history
