Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
CVBI11 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 95.44 | 1.62 | 1.73% | 94.00 | 95.96 | 93.61 | 29,045 |
| Apr 25 2024 | 93.82 | -0.36 | -0.38% | 94.19 | 94.19 | 93.70 | 15,308 |
| Apr 24 2024 | 94.18 | -0.21 | -0.22% | 94.50 | 94.70 | 93.70 | 22,336 |
| Apr 23 2024 | 94.39 | 0.21 | 0.22% | 94.14 | 94.87 | 94.01 | 19,986 |
| Apr 22 2024 | 94.18 | -0.84 | -0.88% | 95.02 | 95.28 | 94.00 | 19,019 |
| Apr 19 2024 | 95.02 | 0.49 | 0.52% | 94.48 | 96.00 | 94.20 | 43,008 |
| Apr 18 2024 | 94.53 | -0.30 | -0.32% | 94.83 | 95.47 | 94.30 | 14,533 |
| Apr 17 2024 | 94.83 | -1.06 | -1.11% | 95.93 | 96.15 | 94.63 | 17,350 |
| Apr 16 2024 | 95.89 | 0.89 | 0.94% | 95.19 | 96.00 | 94.86 | 26,057 |
| Apr 15 2024 | 95.00 | -1.25 | -1.30% | 96.27 | 96.60 | 94.99 | 68,147 |
| Apr 12 2024 | 96.25 | 0.45 | 0.47% | 96.36 | 96.96 | 95.89 | 29,174 |
| Apr 11 2024 | 95.80 | -0.48 | -0.50% | 96.25 | 96.38 | 95.78 | 15,281 |
| Apr 10 2024 | 96.28 | 0.20 | 0.21% | 96.08 | 96.33 | 95.85 | 18,173 |
| Apr 09 2024 | 96.08 | -1.40 | -1.44% | 96.01 | 96.17 | 95.50 | 23,796 |
| Apr 08 2024 | 97.48 | 1.03 | 1.07% | 96.45 | 97.50 | 96.45 | 21,215 |
| Apr 05 2024 | 96.45 | -0.10 | -0.10% | 96.55 | 97.00 | 95.60 | 88,724 |
| Apr 04 2024 | 96.55 | 0.25 | 0.26% | 96.20 | 96.99 | 95.61 | 22,830 |
| Apr 03 2024 | 96.30 | -0.70 | -0.72% | 97.00 | 97.19 | 96.00 | 43,720 |
| Apr 02 2024 | 97.00 | 1.06 | 1.10% | 95.94 | 97.20 | 95.94 | 40,843 |
| Apr 01 2024 | 95.94 | 0.79 | 0.83% | 95.15 | 97.41 | 95.07 | 99,654 |
| Mar 28 2024 | 95.15 | 0.22 | 0.23% | 94.93 | 95.17 | 94.63 | 18,330 |
| Mar 27 2024 | 94.93 | -0.29 | -0.30% | 95.22 | 95.35 | 94.44 | 20,866 |
| Mar 26 2024 | 95.22 | 0.42 | 0.44% | 94.72 | 95.40 | 94.30 | 27,583 |
| Mar 25 2024 | 94.80 | -0.33 | -0.35% | 95.13 | 95.45 | 94.43 | 26,119 |
| Mar 22 2024 | 95.13 | 0.60 | 0.63% | 94.53 | 95.20 | 94.53 | 29,254 |
| Mar 21 2024 | 94.53 | 0.03 | 0.03% | 94.73 | 94.92 | 94.30 | 16,080 |
| Mar 20 2024 | 94.50 | -0.05 | -0.05% | 95.00 | 95.04 | 94.20 | 30,680 |
| Mar 19 2024 | 94.55 | -0.10 | -0.11% | 95.20 | 97.47 | 94.35 | 61,985 |
| Mar 18 2024 | 94.65 | 0.15 | 0.16% | 94.52 | 95.20 | 94.52 | 16,065 |
| Mar 15 2024 | 94.50 | 0.10 | 0.11% | 95.10 | 96.00 | 94.33 | 45,581 |
| Mar 14 2024 | 94.40 | -0.32 | -0.34% | 94.73 | 95.15 | 94.17 | 19,169 |
| Mar 13 2024 | 94.72 | -0.45 | -0.47% | 95.00 | 95.29 | 94.59 | 12,363 |
| Mar 12 2024 | 95.17 | 0.31 | 0.33% | 94.86 | 95.40 | 94.08 | 17,397 |
| Mar 11 2024 | 94.86 | -1.57 | -1.63% | 95.05 | 95.81 | 93.76 | 29,539 |
| Mar 08 2024 | 96.43 | 0.57 | 0.59% | 95.90 | 96.90 | 95.42 | 50,074 |
| Mar 07 2024 | 95.86 | 0.26 | 0.27% | 95.60 | 95.90 | 95.31 | 21,789 |
| Mar 06 2024 | 95.60 | -0.09 | -0.09% | 95.69 | 95.69 | 94.60 | 33,356 |
| Mar 05 2024 | 95.69 | 0.36 | 0.38% | 95.32 | 95.73 | 95.10 | 16,208 |
| Mar 04 2024 | 95.33 | 0.26 | 0.27% | 95.10 | 95.44 | 94.65 | 21,576 |
| Mar 01 2024 | 95.07 | -0.43 | -0.45% | 95.50 | 95.93 | 95.00 | 31,613 |
| Feb 29 2024 | 95.50 | 0.10 | 0.10% | 95.40 | 96.00 | 95.00 | 24,045 |
| Feb 28 2024 | 95.40 | -0.07 | -0.07% | 95.46 | 95.91 | 94.88 | 19,024 |
| Feb 27 2024 | 95.47 | 0.15 | 0.16% | 95.32 | 95.78 | 94.25 | 21,589 |
| Feb 26 2024 | 95.32 | -0.46 | -0.48% | 95.70 | 95.72 | 94.84 | 19,302 |
| Feb 23 2024 | 95.78 | 0.88 | 0.93% | 94.85 | 95.80 | 94.65 | 29,913 |
| Feb 22 2024 | 94.90 | -0.04 | -0.04% | 94.79 | 95.00 | 94.01 | 21,638 |
| Feb 21 2024 | 94.94 | -0.03 | -0.03% | 94.80 | 94.98 | 94.45 | 19,278 |
| Feb 20 2024 | 94.97 | 0.98 | 1.04% | 94.00 | 95.00 | 93.70 | 26,835 |
| Feb 19 2024 | 93.99 | 0.24 | 0.26% | 93.76 | 94.14 | 93.69 | 16,977 |
| Feb 16 2024 | 93.75 | -1.25 | -1.32% | 94.98 | 95.37 | 93.20 | 28,290 |
| Feb 15 2024 | 95.00 | 1.68 | 1.80% | 93.31 | 95.50 | 93.14 | 57,124 |
| Feb 14 2024 | 93.32 | -0.47 | -0.50% | 93.79 | 93.79 | 93.32 | 11,550 |
| Feb 09 2024 | 93.79 | 0.28 | 0.30% | 92.20 | 93.80 | 92.20 | 22,541 |
| Feb 08 2024 | 93.51 | 0.76 | 0.82% | 92.75 | 93.65 | 92.75 | 23,563 |
| Feb 07 2024 | 92.75 | -0.02 | -0.02% | 92.75 | 92.98 | 91.91 | 30,296 |
| Feb 06 2024 | 92.77 | 0.37 | 0.40% | 92.40 | 92.79 | 92.25 | 15,245 |
| Feb 05 2024 | 92.40 | -0.53 | -0.57% | 92.86 | 93.26 | 92.10 | 28,837 |
| Feb 02 2024 | 92.93 | -0.07 | -0.08% | 93.00 | 93.87 | 92.55 | 70,880 |
| Feb 01 2024 | 93.00 | -0.98 | -1.04% | 93.76 | 93.99 | 92.17 | 25,196 |
| Jan 31 2024 | 93.98 | 2.04 | 2.22% | 91.94 | 94.00 | 91.73 | 48,766 |
| Jan 30 2024 | 91.94 | -0.06 | -0.07% | 92.01 | 92.24 | 91.71 | 30,913 |
