CM Hospitalar SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	2.170	2.190	1.890	2.030	2.030	9,395,900
2024-08-15	2.280	2.280	2.090	2.170	2.170	4,189,200
2024-08-14	2.120	2.280	2.060	2.280	2.280	7,430,700
2024-08-13	2.480	2.480	1.990	2.100	2.100	14,723,600
2024-08-12	2.710	2.820	2.640	2.640	2.640	3,082,800
2024-08-09	2.690	2.780	2.590	2.710	2.710	3,502,200
2024-08-08	2.590	2.720	2.540	2.700	2.700	4,185,400
2024-08-07	2.490	2.660	2.370	2.560	2.560	3,874,800
2024-08-06	2.300	2.520	2.280	2.440	2.440	3,822,000
2024-08-05	2.110	2.300	2.100	2.300	2.300	3,249,500
2024-08-02	2.140	2.250	2.100	2.200	2.200	1,927,900
2024-08-01	2.270	2.390	2.130	2.130	2.130	3,222,900
2024-07-31	2.270	2.400	2.260	2.280	2.280	2,460,400
2024-07-30	2.190	2.340	2.150	2.270	2.270	2,406,000
2024-07-29	2.230	2.260	2.150	2.190	2.190	1,696,800
2024-07-26	2.270	2.370	2.200	2.200	2.200	1,158,400
2024-07-25	2.260	2.330	2.190	2.260	2.260	1,396,100
2024-07-24	2.320	2.370	2.230	2.230	2.230	2,184,700
2024-07-23	2.500	2.500	2.320	2.320	2.320	1,439,500
2024-07-22	2.390	2.500	2.340	2.480	2.480	1,713,900
2024-07-19	2.320	2.430	2.320	2.370	2.370	2,041,100
2024-07-18	2.390	2.400	2.280	2.320	2.320	3,038,100
2024-07-17	2.480	2.530	2.380	2.400	2.400	1,644,400
2024-07-16	2.560	2.610	2.420	2.470	2.470	3,094,400
2024-07-15	2.640	2.690	2.550	2.550	2.550	1,750,600
2024-07-12	2.810	2.860	2.630	2.630	2.630	2,879,300
2024-07-11	2.650	2.900	2.550	2.820	2.820	5,180,000
2024-07-10	3.150	3.150	2.630	2.630	2.630	6,149,000
2024-07-09	3.110	3.170	2.980	3.110	3.110	3,830,800
2024-07-08	2.810	3.150	2.750	3.140	3.140	3,080,900
2024-07-05	2.670	2.850	2.490	2.850	2.850	3,064,100
2024-07-04	2.550	2.740	2.360	2.660	2.660	3,858,000
2024-07-03	2.450	2.730	2.430	2.480	2.480	4,153,800
2024-07-02	2.170	2.400	2.120	2.400	2.400	2,025,500
2024-07-01	2.220	2.290	2.130	2.130	2.130	1,578,900
2024-06-28	2.330	2.430	2.220	2.240	2.240	1,734,900
2024-06-27	2.130	2.320	2.120	2.320	2.320	1,809,400
2024-06-26	2.060	2.240	2.060	2.120	2.120	1,698,300
2024-06-25	2.060	2.160	2.020	2.110	2.110	1,224,600
2024-06-24	2.040	2.170	2.040	2.070	2.070	1,158,900
2024-06-21	2.010	2.110	1.980	2.030	2.030	1,823,900
2024-06-20	2.110	2.190	2.020	2.020	2.020	1,471,000
2024-06-19	2.100	2.140	2.010	2.090	2.090	868,500
2024-06-18	2.040	2.140	2.040	2.080	2.080	1,499,000
2024-06-17	2.160	2.190	2.030	2.040	2.040	1,685,100
2024-06-14	2.190	2.290	2.140	2.140	2.140	1,043,000
2024-06-13	2.290	2.290	2.130	2.210	2.210	1,963,100
2024-06-12	2.600	2.650	2.270	2.270	2.270	1,695,700
2024-06-11	2.530	2.620	2.510	2.550	2.550	1,121,400
2024-06-10	2.410	2.510	2.330	2.500	2.500	1,171,200
2024-06-07	2.370	2.430	2.320	2.370	2.370	1,681,500
2024-06-06	2.460	2.530	2.370	2.420	2.420	3,460,200
2024-06-05	2.780	2.780	2.480	2.480	2.480	2,471,500
2024-06-04	2.850	2.880	2.720	2.720	2.720	2,276,100
2024-06-03	2.920	2.970	2.840	2.840	2.840	1,733,800
2024-05-31	2.780	2.900	2.740	2.900	2.900	1,404,600
2024-05-29	2.930	2.970	2.760	2.760	2.760	1,428,200
2024-05-28	3.030	3.100	2.890	2.890	2.890	1,174,600
2024-05-27	3.110	3.110	2.880	3.000	3.000	1,596,800
2024-05-24	3.130	3.190	3.030	3.040	3.040	1,074,800

← NewerPage 10 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.