CM Hospitalar SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	1.030	1.040	0.940	0.970	0.970	2,476,900
2026-10-15	0.980	1.030	0.950	1.020	1.020	3,744,400
2026-10-14	0.940	1.070	0.940	0.960	0.960	2,382,700
2026-10-13	1.030	1.050	0.950	0.950	0.950	2,575,200
2026-10-09	0.930	1.040	0.920	0.970	0.970	2,049,500
2026-10-08	0.930	0.940	0.900	0.910	0.910	839,700
2026-10-07	0.860	0.920	0.850	0.920	0.920	1,720,200
2026-10-06	0.850	0.870	0.810	0.850	0.850	1,502,300
2026-10-05	0.850	0.930	0.840	0.850	0.850	4,141,500
2026-10-02	0.790	0.820	0.770	0.810	0.810	1,138,300
2026-10-01	0.790	0.800	0.760	0.770	0.770	487,200
2026-09-30	0.750	0.800	0.740	0.790	0.790	781,200
2026-09-29	0.760	0.760	0.730	0.750	0.750	197,100
2026-09-28	0.750	0.770	0.730	0.760	0.760	360,100
2026-09-25	0.780	0.780	0.740	0.740	0.740	182,900
2026-09-24	0.810	0.810	0.760	0.760	0.760	405,300
2026-09-23	0.820	0.830	0.790	0.790	0.790	526,400
2026-09-22	0.810	0.820	0.800	0.810	0.810	267,200
2026-09-21	0.790	0.830	0.780	0.810	0.810	550,900
2026-09-18	0.830	0.850	0.790	0.790	0.790	518,500
2026-09-17	0.800	0.860	0.790	0.820	0.820	995,300
2026-09-16	0.760	0.800	0.760	0.800	0.800	478,200
2026-09-15	0.780	0.780	0.760	0.770	0.770	243,900
2026-09-14	0.760	0.780	0.760	0.780	0.780	118,700
2026-09-11	0.790	0.800	0.770	0.780	0.780	617,400
2026-09-10	0.780	0.810	0.770	0.780	0.780	659,100
2026-09-09	0.820	0.830	0.770	0.790	0.790	784,300
2026-09-08	0.780	0.890	0.780	0.810	0.810	3,379,700
2026-09-04	0.790	0.810	0.750	0.760	0.760	852,900
2026-09-03	0.790	0.820	0.760	0.790	0.790	1,612,300
2026-09-02	0.740	0.790	0.700	0.790	0.790	1,339,200
2026-09-01	0.690	0.750	0.690	0.750	0.750	778,000
2026-08-31	0.680	0.710	0.670	0.680	0.680	776,800
2026-08-28	0.720	0.720	0.660	0.680	0.680	846,000
2026-08-27	0.690	0.730	0.670	0.720	0.720	1,763,400
2026-08-26	0.680	0.710	0.660	0.670	0.670	738,100
2026-08-25	0.650	0.700	0.640	0.690	0.690	1,095,000
2026-08-24	0.640	0.660	0.630	0.650	0.650	423,900
2026-08-21	0.650	0.670	0.630	0.640	0.640	762,200
2026-08-20	0.650	0.680	0.630	0.640	0.640	640,200
2026-08-19	0.680	0.730	0.650	0.650	0.650	1,598,900
2026-08-18	0.650	0.690	0.630	0.680	0.680	1,166,400
2026-08-17	0.610	0.640	0.610	0.640	0.640	524,300
2026-08-14	0.640	0.640	0.600	0.600	0.600	372,500
2026-08-13	0.600	0.630	0.600	0.630	0.630	592,000
2026-08-12	0.640	0.640	0.590	0.600	0.600	590,900
2026-08-11	0.610	0.630	0.600	0.620	0.620	170,000
2026-08-10	0.640	0.640	0.590	0.610	0.610	587,200
2026-08-07	0.620	0.650	0.610	0.640	0.640	409,200
2026-08-06	0.640	0.650	0.580	0.620	0.620	1,931,400
2026-08-05	0.670	0.670	0.650	0.650	0.650	444,700
2026-08-04	0.680	0.700	0.670	0.670	0.670	520,000
2026-08-03	0.710	0.710	0.670	0.680	0.680	763,600
2026-07-31	0.720	0.720	0.680	0.690	0.690	249,500
2026-07-30	0.710	0.730	0.690	0.700	0.700	828,600
2026-07-29	0.680	0.740	0.680	0.710	0.710	1,563,000
2026-07-28	0.660	0.730	0.660	0.680	0.680	1,882,100
2026-07-27	0.640	0.680	0.630	0.650	0.650	1,705,200
2026-07-24	0.630	0.660	0.620	0.620	0.620	349,000
2026-07-23	0.660	0.680	0.630	0.630	0.630	406,300

Page 1 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-04-30	0.1365 BRL
2022-12-27	0.2769 BRL
2022-04-29	0.1574 BRL
2021-12-28	0.2486 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.