B3 · CVSH34 · stock
CVS Health Corporation (CVSH34) stock price history
Every B3 trading session of CVS Health Corporation from Apr 27, 2016 to Sep 29, 2026: 2,600 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.
CVSH34 adjusted close, 2016 to 2026
- R$55.22
- All time high, 2026
- R$58.11
- 52 week high, R$36.40 low
- 2,600
- Daily sessions since 2016
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
CVSH34 key facts
- CVS Health Corporation (CVSH34) closed at R$45.39 on Sep 29, 2026 on B3.
- CVSH34's all time high close is R$55.22, set on Jul 28, 2026; its all time low close is R$16.37 on Apr 2, 2018.
- CVSH34's 52 week range is R$36.40 to R$58.11.
- CVSH34 returned +15.7% over the year to Sep 29, 2026 and +9.0% over five years.
- Over ten years CVSH34 returned +93%, +6.8% a year compounded.
- CVSH34's deepest drawdown was -51.8% from Jan 5, 2022 to Dec 17, 2024.
- DataCedar holds 2,600 daily sessions of CVSH34 history from Apr 27, 2016 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CVSH34 price chart, 2016 to 2026
CVSH34 returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.7% |
| 3 months | -14.8% |
| 6 months | +23.6% |
| Year to date | +5.5% |
| 1 year | +15.7% |
| 3 years | +40.1% |
| 5 years | +9.0% |
| 10 years | +92.6% |
| Since Apr 27, 2016 | +53.3% |
| Compound annual growth, 10.4 years | +4.2% |
CVSH34 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$55.22 on Jul 28, 2026
- All time low close
- R$16.37 on Apr 2, 2018
- 52 week high
- R$58.11 on Jul 21, 2026
- 52 week low
- R$36.40 on Mar 30, 2026
- Deepest drawdown
- -51.8% from Jan 5, 2022 to Dec 17, 2024, recovered Jun 25, 2026
- Best single session
- +17.4% on Feb 12, 2025
- Worst single session
- -20.6% on May 2, 2024
- Volatility, 1 year annualised
- 32.8%
- Sessions closing higher, 1 year
- 48%
- Best calendar year
- 2021, +68%
- Worst calendar year
- 2024, -27%
CVSH34 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. 2016 starts on Apr 27, 2016; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$43.04 | R$58.11 | R$36.40 | R$45.39 | +5.5% | 377.7K | 186 |
| 2025 | R$25.92 | R$44.56 | R$25.92 | R$43.04 | +66.1% | 659K | 250 |
| 2024 | R$36.01 | R$37.64 | R$25.66 | R$25.92 | -26.8% | 153.7K | 251 |
| 2023 | R$45.35 | R$45.77 | R$29.47 | R$35.41 | -20.4% | 433.7K | 248 |
| 2022 | R$51.39 | R$53.73 | R$40.28 | R$44.49 | -12.4% | 1M | 250 |
| 2021 | R$30.51 | R$52.45 | R$30.44 | R$50.81 | +68.2% | 1.2M | 247 |
| 2020 | R$25.14 | R$34.58 | R$22.09 | R$30.21 | +18.5% | 962.6K | 248 |
| 2019 | R$20.25 | R$26.98 | R$16.80 | R$25.48 | +25.3% | 2.3M | 248 |
| 2018 | R$19.53 | R$26.51 | R$16.37 | R$20.34 | +4.2% | 1.9M | 246 |
| 2017 | R$21.00 | R$21.92 | R$17.72 | R$19.53 | -7.0% | 849K | 254 |
| 2016 | R$29.62 | R$29.79 | R$18.26 | R$21.00 | n/a | 856.5K | 172 |
CVSH34 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$45.39 | -6.4% |
| August 2026 | R$48.50 | -9.0% |
| July 2026 | R$53.31 | -0.4% |
| June 2026 | R$53.53 | +15.2% |
| May 2026 | R$46.46 | +13.3% |
| April 2026 | R$41.02 | +11.9% |
| March 2026 | R$36.67 | -9.0% |
| February 2026 | R$40.31 | +3.6% |
| January 2026 | R$38.90 | -9.6% |
| December 2025 | R$43.04 | +2.3% |
| November 2025 | R$42.07 | +2.3% |
| October 2025 | R$41.12 | +5.1% |
About the CVSH34 data
Daily bars. 2,600 sessions from Apr 27, 2016 to Sep 29, 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 Apr 27, 2016, 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/CVSH34/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- CTSH34 Cognizant Technology Solutions Corporation
- CTXT11 Fundo Invest Imobiliario Centro Textil Internacional - Cotas Fund
- CURY3 Cury Construtora e Incorporadora S.A.
- CVCB3 CVC Brasil Operadora e Agência de Viagens S.A.
- CXAG11 Fundo De Investimento Imobiliario Caixa Agencias
- CXCE11 Fundo de Investimento Caixa Cedae
- CXCI11 Fundo De Investimento Imobiliario Caixa Carteira Imobiliaria
- CXCO11 Fundo De Investimento Imobiliario Caixa Imoveis Corporativos
Common questions
CVSH34 share price history
