Centro de Imagem Diagnósticos S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 5.020 | 5.120 | 4.930 | 5.090 | 5.090 | 22,000 |
| 2025-08-04 | 5.050 | 5.190 | 4.790 | 5.010 | 5.010 | 75,500 |
| 2025-08-01 | 5.040 | 5.100 | 4.900 | 5.050 | 5.050 | 50,400 |
| 2025-07-31 | 4.890 | 5.070 | 4.840 | 4.900 | 4.900 | 253,300 |
| 2025-07-30 | 4.720 | 5.000 | 4.600 | 4.890 | 4.890 | 22,100 |
| 2025-07-29 | 4.610 | 4.670 | 4.570 | 4.600 | 4.600 | 11,800 |
| 2025-07-28 | 4.780 | 4.840 | 4.630 | 4.630 | 4.630 | 14,600 |
| 2025-07-25 | 4.790 | 4.880 | 4.740 | 4.840 | 4.840 | 11,600 |
| 2025-07-24 | 4.890 | 4.950 | 4.800 | 4.800 | 4.800 | 14,500 |
| 2025-07-23 | 4.870 | 4.990 | 4.840 | 4.990 | 4.990 | 20,200 |
| 2025-07-22 | 4.950 | 5.020 | 4.790 | 4.910 | 4.910 | 29,100 |
| 2025-07-21 | 5.070 | 5.080 | 4.830 | 4.960 | 4.960 | 29,600 |
| 2025-07-18 | 5.210 | 5.270 | 4.930 | 5.070 | 5.070 | 38,500 |
| 2025-07-17 | 5.280 | 5.290 | 5.100 | 5.200 | 5.200 | 131,000 |
| 2025-07-16 | 5.160 | 5.290 | 5.020 | 5.200 | 5.200 | 124,200 |
| 2025-07-15 | 5.220 | 5.270 | 4.850 | 5.200 | 5.200 | 99,500 |
| 2025-07-14 | 4.920 | 5.410 | 4.860 | 5.210 | 5.210 | 198,900 |
| 2025-07-11 | 4.800 | 5.000 | 4.550 | 4.900 | 4.900 | 143,200 |
| 2025-07-10 | 4.810 | 4.990 | 4.740 | 4.780 | 4.780 | 130,800 |
| 2025-07-09 | 4.540 | 5.050 | 4.460 | 4.900 | 4.900 | 110,300 |
| 2025-07-08 | 4.240 | 4.750 | 4.200 | 4.650 | 4.650 | 219,200 |
| 2025-07-07 | 4.120 | 4.230 | 4.000 | 4.220 | 4.220 | 139,000 |
| 2025-07-04 | 4.220 | 4.220 | 3.880 | 3.920 | 3.920 | 279,000 |
| 2025-07-03 | 4.480 | 4.480 | 4.170 | 4.170 | 4.170 | 188,300 |
| 2025-07-02 | 4.550 | 4.610 | 4.370 | 4.370 | 4.370 | 75,800 |
| 2025-07-01 | 4.880 | 4.890 | 4.580 | 4.590 | 4.590 | 145,800 |
| 2025-06-30 | 4.930 | 4.970 | 4.870 | 4.970 | 4.970 | 10,800 |
| 2025-06-27 | 4.940 | 5.000 | 4.870 | 4.920 | 4.920 | 16,900 |
| 2025-06-26 | 4.900 | 5.010 | 4.840 | 4.990 | 4.990 | 14,500 |
| 2025-06-25 | 4.920 | 4.920 | 4.810 | 4.900 | 4.900 | 19,100 |
| 2025-06-24 | 4.960 | 4.980 | 4.830 | 4.880 | 4.880 | 16,700 |
| 2025-06-23 | 5.010 | 5.040 | 4.910 | 4.910 | 4.910 | 27,500 |
| 2025-06-20 | 4.870 | 5.000 | 4.790 | 5.000 | 5.000 | 33,700 |
| 2025-06-18 | 4.940 | 5.000 | 4.920 | 4.930 | 4.930 | 13,300 |
| 2025-06-17 | 4.950 | 5.110 | 4.870 | 5.010 | 5.010 | 42,500 |
| 2025-06-16 | 5.010 | 5.040 | 4.950 | 5.000 | 5.000 | 14,200 |
| 2025-06-13 | 4.860 | 5.010 | 4.810 | 4.980 | 4.980 | 38,300 |
| 2025-06-12 | 4.990 | 5.010 | 4.830 | 4.950 | 4.950 | 41,400 |
| 2025-06-11 | 4.770 | 5.020 | 4.730 | 4.900 | 4.900 | 97,100 |
| 2025-06-10 | 5.260 | 5.260 | 4.690 | 4.700 | 4.700 | 380,800 |
| 2025-06-09 | 5.480 | 5.550 | 5.220 | 5.240 | 5.240 | 132,200 |
| 2025-06-06 | 5.740 | 5.740 | 5.410 | 5.410 | 5.410 | 23,300 |
| 2025-06-05 | 5.530 | 5.670 | 5.530 | 5.660 | 5.660 | 10,900 |
| 2025-06-04 | 5.720 | 5.830 | 5.510 | 5.530 | 5.530 | 29,000 |
| 2025-06-03 | 5.730 | 5.810 | 5.660 | 5.730 | 5.730 | 14,000 |
| 2025-06-02 | 5.930 | 6.060 | 5.640 | 5.680 | 5.680 | 54,300 |
| 2025-05-30 | 6.010 | 6.090 | 5.630 | 6.090 | 6.090 | 49,400 |
| 2025-05-29 | 5.930 | 6.350 | 5.780 | 6.000 | 6.000 | 59,700 |
| 2025-05-28 | 5.750 | 6.120 | 5.730 | 5.830 | 5.830 | 42,200 |
| 2025-05-27 | 5.850 | 5.930 | 5.700 | 5.700 | 5.700 | 45,500 |
| 2025-05-26 | 5.830 | 5.850 | 5.620 | 5.760 | 5.760 | 14,800 |
| 2025-05-23 | 5.610 | 5.830 | 5.610 | 5.830 | 5.830 | 17,800 |
| 2025-05-22 | 5.870 | 5.870 | 5.660 | 5.730 | 5.730 | 18,000 |
| 2025-05-21 | 5.970 | 6.050 | 5.710 | 5.710 | 5.710 | 13,800 |
| 2025-05-20 | 5.930 | 6.000 | 5.730 | 5.930 | 5.930 | 10,200 |
| 2025-05-19 | 5.990 | 5.990 | 5.810 | 5.810 | 5.810 | 14,300 |
| 2025-05-16 | 5.850 | 6.000 | 5.660 | 6.000 | 6.000 | 30,000 |
| 2025-05-15 | 5.980 | 5.980 | 5.620 | 5.970 | 5.970 | 115,400 |
| 2025-05-14 | 5.750 | 5.930 | 5.720 | 5.850 | 5.850 | 32,600 |
| 2025-05-13 | 5.430 | 5.760 | 5.430 | 5.680 | 5.680 | 37,500 |
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.