Centro de Imagem Diagnósticos S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 10.310 | 10.310 | 10.090 | 10.250 | 10.250 | 16,000 |
| 2024-05-22 | 10.170 | 10.380 | 9.980 | 10.300 | 10.300 | 15,600 |
| 2024-05-21 | 10.440 | 10.450 | 10.130 | 10.380 | 10.380 | 33,100 |
| 2024-05-20 | 10.380 | 10.520 | 10.200 | 10.400 | 10.400 | 33,500 |
| 2024-05-17 | 10.480 | 10.480 | 9.940 | 10.380 | 10.380 | 47,600 |
| 2024-05-16 | 11.180 | 11.220 | 10.450 | 10.480 | 10.480 | 49,900 |
| 2024-05-15 | 11.100 | 11.310 | 11.010 | 11.100 | 11.100 | 43,100 |
| 2024-05-14 | 10.740 | 11.250 | 10.740 | 11.190 | 11.190 | 64,400 |
| 2024-05-13 | 10.370 | 10.820 | 10.180 | 10.700 | 10.700 | 45,700 |
| 2024-05-10 | 10.260 | 10.690 | 10.040 | 10.380 | 10.380 | 68,500 |
| 2024-05-09 | 10.430 | 10.600 | 9.900 | 10.540 | 10.540 | 142,600 |
| 2024-05-08 | 11.110 | 11.340 | 9.500 | 10.700 | 10.700 | 383,400 |
| 2024-05-07 | 10.950 | 11.110 | 10.750 | 11.030 | 11.030 | 80,300 |
| 2024-05-06 | 10.430 | 10.690 | 10.160 | 10.640 | 10.640 | 119,500 |
| 2024-05-03 | 10.400 | 10.450 | 9.740 | 10.280 | 10.280 | 405,200 |
| 2024-05-02 | 10.260 | 10.320 | 9.730 | 10.260 | 10.260 | 130,700 |
| 2024-04-30 | 10.290 | 10.330 | 10.010 | 10.200 | 10.200 | 34,400 |
| 2024-04-29 | 10.130 | 10.340 | 10.100 | 10.260 | 10.260 | 24,100 |
| 2024-04-26 | 10.350 | 10.350 | 9.990 | 10.230 | 10.230 | 47,600 |
| 2024-04-25 | 10.010 | 10.110 | 9.870 | 10.090 | 10.090 | 43,400 |
| 2024-04-24 | 10.440 | 10.440 | 9.850 | 10.060 | 10.060 | 59,400 |
| 2024-04-23 | 10.230 | 10.460 | 9.900 | 10.310 | 10.310 | 189,500 |
| 2024-04-22 | 10.010 | 10.670 | 9.680 | 10.020 | 10.020 | 274,800 |
| 2024-04-19 | 9.970 | 10.600 | 9.610 | 10.030 | 10.030 | 129,200 |
| 2024-04-18 | 10.020 | 10.940 | 9.640 | 9.990 | 9.990 | 181,100 |
| 2024-04-17 | 9.030 | 10.170 | 8.640 | 10.000 | 10.000 | 219,100 |
| 2024-04-16 | 8.910 | 9.050 | 8.290 | 8.910 | 8.910 | 412,000 |
| 2024-04-15 | 9.780 | 9.810 | 8.770 | 8.770 | 8.770 | 485,600 |
| 2024-04-12 | 10.070 | 10.180 | 9.230 | 9.780 | 9.780 | 244,800 |
| 2024-04-11 | 9.950 | 10.110 | 9.770 | 10.070 | 10.070 | 126,300 |
| 2024-04-10 | 9.710 | 9.980 | 9.480 | 9.960 | 9.960 | 143,600 |
| 2024-04-09 | 9.520 | 9.900 | 9.380 | 9.730 | 9.730 | 185,100 |
| 2024-04-08 | 9.200 | 9.650 | 8.600 | 9.510 | 9.510 | 308,600 |
| 2024-04-05 | 9.460 | 9.460 | 9.150 | 9.310 | 9.310 | 167,700 |
| 2024-04-04 | 9.310 | 9.490 | 9.070 | 9.400 | 9.400 | 261,900 |
| 2024-04-03 | 9.250 | 9.380 | 9.140 | 9.280 | 9.280 | 148,300 |
| 2024-04-02 | 9.200 | 9.250 | 8.910 | 9.250 | 9.250 | 92,600 |
| 2024-04-01 | 9.170 | 9.220 | 9.020 | 9.200 | 9.200 | 47,900 |
| 2024-03-28 | 9.000 | 9.170 | 8.830 | 9.170 | 9.170 | 272,400 |
| 2024-03-27 | 9.000 | 9.000 | 8.720 | 8.890 | 8.890 | 131,200 |
| 2024-03-26 | 8.790 | 9.010 | 8.290 | 8.950 | 8.950 | 227,600 |
| 2024-03-25 | 8.710 | 9.000 | 8.580 | 8.860 | 8.860 | 217,600 |
| 2024-03-22 | 8.230 | 8.560 | 8.150 | 8.560 | 8.560 | 326,600 |
| 2024-03-21 | 7.170 | 7.810 | 7.170 | 7.650 | 7.650 | 265,200 |
| 2024-03-20 | 6.300 | 7.160 | 6.280 | 7.100 | 7.100 | 302,000 |
| 2024-03-19 | 6.700 | 6.700 | 6.150 | 6.190 | 6.190 | 131,900 |
| 2024-03-18 | 7.120 | 7.160 | 6.580 | 6.580 | 6.580 | 141,400 |
| 2024-03-15 | 7.060 | 7.190 | 6.900 | 7.090 | 7.090 | 43,600 |
| 2024-03-14 | 7.090 | 7.140 | 6.880 | 7.060 | 7.060 | 113,700 |
| 2024-03-13 | 6.840 | 7.090 | 6.800 | 6.930 | 6.930 | 51,500 |
| 2024-03-12 | 6.850 | 6.990 | 6.720 | 6.760 | 6.760 | 101,800 |
| 2024-03-11 | 7.010 | 7.150 | 6.800 | 6.800 | 6.800 | 122,400 |
| 2024-03-08 | 7.940 | 8.000 | 6.930 | 7.010 | 7.010 | 644,600 |
| 2024-03-07 | 8.010 | 8.060 | 7.950 | 7.950 | 7.950 | 37,500 |
| 2024-03-06 | 8.160 | 8.210 | 8.000 | 8.000 | 8.000 | 47,300 |
| 2024-03-05 | 8.220 | 8.280 | 8.050 | 8.050 | 8.050 | 77,300 |
| 2024-03-04 | 8.290 | 8.340 | 8.210 | 8.210 | 8.210 | 32,300 |
| 2024-03-01 | 8.530 | 8.560 | 8.290 | 8.290 | 8.290 | 30,000 |
| 2024-02-29 | 8.510 | 8.560 | 8.250 | 8.500 | 8.500 | 49,300 |
| 2024-02-28 | 8.770 | 8.770 | 8.530 | 8.530 | 8.530 | 73,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-04-27 | 0.0873 BRL |
| 2019-04-25 | 0.0845 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.