Centro de Imagem Diagnósticos S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	14.510	14.790	14.000	14.790	14.790	9,400
2024-11-07	14.850	14.850	14.740	14.760	14.760	2,300
2024-11-06	14.500	14.710	14.500	14.710	14.710	3,600
2024-11-05	14.620	14.640	14.260	14.510	14.510	3,400
2024-11-04	14.500	14.570	14.060	14.450	14.450	5,000
2024-11-01	15.430	15.430	14.170	14.170	14.170	18,600
2024-10-31	15.220	15.500	14.890	15.260	15.260	40,200
2024-10-30	15.040	15.180	14.700	14.970	14.970	44,000
2024-10-29	14.900	15.090	14.370	14.840	14.840	36,700
2024-10-28	14.640	14.900	14.600	14.800	14.800	7,700
2024-10-25	14.360	14.640	14.100	14.640	14.640	19,700
2024-10-24	14.000	14.300	13.480	14.300	14.300	33,300
2024-10-23	12.530	13.370	12.400	13.370	13.370	27,400
2024-10-22	12.220	12.420	11.820	12.310	12.310	28,600
2024-10-21	12.200	12.470	12.070	12.220	12.220	12,000
2024-10-18	13.450	13.600	12.110	12.200	12.200	42,700
2024-10-17	13.840	14.000	13.380	13.380	13.380	10,700
2024-10-16	13.910	14.310	13.750	13.750	13.750	15,300
2024-10-15	14.450	14.500	13.910	13.910	13.910	24,300
2024-10-14	15.000	15.150	14.460	14.700	14.700	19,200
2024-10-11	14.700	14.950	14.610	14.950	14.950	12,100
2024-10-10	14.910	15.060	14.520	14.800	14.800	14,500
2024-10-09	14.800	15.250	14.610	14.700	14.700	26,900
2024-10-08	15.330	15.490	15.050	15.230	15.230	66,500
2024-10-07	15.110	15.300	15.000	15.120	15.120	17,500
2024-10-04	15.020	15.210	14.840	15.210	15.210	20,900
2024-10-03	14.970	15.220	14.620	14.810	14.810	23,500
2024-10-02	14.930	15.390	14.900	14.960	14.960	29,300
2024-10-01	15.100	15.300	14.810	15.000	15.000	16,300
2024-09-30	15.000	15.400	14.850	15.400	15.400	26,500
2024-09-27	15.470	15.480	15.000	15.000	15.000	27,000
2024-09-26	14.970	15.260	14.700	15.260	15.260	29,900
2024-09-25	15.300	15.300	14.630	14.960	14.960	21,300
2024-09-24	15.460	15.470	14.510	15.300	15.300	30,300
2024-09-23	15.420	15.420	14.640	14.980	14.980	14,300
2024-09-20	14.830	15.440	14.550	15.440	15.440	18,600
2024-09-19	15.290	15.490	14.510	15.000	15.000	20,600
2024-09-18	15.640	15.640	14.570	15.300	15.300	32,300
2024-09-17	16.200	16.200	15.670	15.740	15.740	19,200
2024-09-16	16.120	16.180	16.000	16.170	16.170	12,000
2024-09-13	15.660	16.200	15.660	16.130	16.130	11,500
2024-09-12	15.830	16.200	15.650	15.650	15.650	43,500
2024-09-11	15.590	15.830	15.410	15.830	15.830	22,600
2024-09-10	15.390	15.580	15.100	15.580	15.580	29,500
2024-09-09	15.310	15.830	15.000	15.600	15.600	21,800
2024-09-06	15.860	15.860	15.110	15.300	15.300	21,200
2024-09-05	16.120	16.120	15.640	15.850	15.850	20,600
2024-09-04	15.620	16.350	15.310	16.120	16.120	40,800
2024-09-03	16.040	16.490	15.500	16.000	16.000	40,800
2024-09-02	15.870	16.400	15.190	15.940	15.940	23,500
2024-08-30	15.790	16.000	15.400	16.000	16.000	35,500
2024-08-29	15.800	15.800	15.240	15.790	15.790	8,100
2024-08-28	15.640	15.800	15.600	15.790	15.790	38,600
2024-08-27	15.250	15.750	15.220	15.630	15.630	28,800
2024-08-26	14.980	15.250	14.060	15.200	15.200	155,000
2024-08-23	14.470	15.200	14.060	15.000	15.000	41,300
2024-08-22	15.500	15.500	14.060	14.300	14.300	68,700
2024-08-21	14.680	15.820	14.260	15.500	15.500	109,100
2024-08-20	13.900	14.600	13.690	14.500	14.500	58,500
2024-08-19	12.700	13.510	12.700	13.510	13.510	72,600

← NewerPage 9 of 21 · 1,242 trading daysOlder →

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.