CM Hospitalar SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 3.070 | 3.110 | 2.980 | 3.090 | 3.090 | 2,194,700 |
| 2024-05-22 | 3.200 | 3.200 | 3.020 | 3.020 | 3.020 | 1,775,200 |
| 2024-05-21 | 3.140 | 3.290 | 3.130 | 3.170 | 3.170 | 2,139,000 |
| 2024-05-20 | 3.110 | 3.190 | 3.080 | 3.140 | 3.140 | 1,141,500 |
| 2024-05-17 | 3.210 | 3.220 | 3.100 | 3.100 | 3.100 | 1,539,900 |
| 2024-05-16 | 3.340 | 3.340 | 3.200 | 3.210 | 3.210 | 1,666,000 |
| 2024-05-15 | 3.250 | 3.360 | 3.190 | 3.310 | 3.310 | 2,111,300 |
| 2024-05-14 | 3.070 | 3.280 | 3.020 | 3.250 | 3.250 | 4,129,000 |
| 2024-05-13 | 3.530 | 3.570 | 3.060 | 3.110 | 3.110 | 5,285,000 |
| 2024-05-10 | 4.070 | 4.070 | 3.330 | 3.530 | 3.530 | 12,481,200 |
| 2024-05-09 | 4.440 | 4.580 | 4.380 | 4.400 | 4.400 | 2,272,300 |
| 2024-05-08 | 4.630 | 4.740 | 4.390 | 4.460 | 4.460 | 2,243,700 |
| 2024-05-07 | 4.770 | 4.830 | 4.530 | 4.620 | 4.620 | 1,929,200 |
| 2024-05-06 | 5.330 | 5.480 | 4.390 | 4.670 | 4.670 | 4,063,100 |
| 2024-05-03 | 5.100 | 5.480 | 5.100 | 5.420 | 5.420 | 1,645,900 |
| 2024-05-02 | 5.000 | 5.340 | 5.000 | 5.030 | 5.030 | 2,702,800 |
| 2024-04-30 | 5.330 | 5.350 | 5.020 | 5.040 | 5.040 | 2,001,000 |
| 2024-04-29 | 5.510 | 5.650 | 5.200 | 5.300 | 5.164 | 2,278,500 |
| 2024-04-26 | 5.490 | 5.630 | 5.370 | 5.460 | 5.319 | 1,634,900 |
| 2024-04-25 | 5.880 | 5.890 | 5.390 | 5.440 | 5.300 | 1,247,100 |
| 2024-04-24 | 6.500 | 6.550 | 5.830 | 5.830 | 5.680 | 1,199,400 |
| 2024-04-23 | 6.440 | 6.670 | 6.400 | 6.470 | 6.303 | 649,700 |
| 2024-04-22 | 6.380 | 6.640 | 6.340 | 6.550 | 6.381 | 551,200 |
| 2024-04-19 | 6.380 | 6.570 | 6.300 | 6.340 | 6.177 | 557,000 |
| 2024-04-18 | 6.650 | 6.710 | 6.330 | 6.330 | 6.167 | 790,900 |
| 2024-04-17 | 6.460 | 6.860 | 6.460 | 6.680 | 6.508 | 2,618,300 |
| 2024-04-16 | 6.460 | 6.700 | 6.270 | 6.470 | 6.303 | 1,477,000 |
| 2024-04-15 | 6.840 | 6.840 | 6.400 | 6.500 | 6.333 | 1,320,300 |
| 2024-04-12 | 6.910 | 6.970 | 6.670 | 6.800 | 6.625 | 1,726,800 |
| 2024-04-11 | 6.810 | 6.990 | 6.750 | 6.950 | 6.771 | 618,500 |
| 2024-04-10 | 7.010 | 7.010 | 6.650 | 6.850 | 6.674 | 1,263,200 |
| 2024-04-09 | 7.220 | 7.400 | 6.990 | 7.010 | 6.829 | 513,600 |
| 2024-04-08 | 6.920 | 7.270 | 6.760 | 7.150 | 6.966 | 5,803,700 |
| 2024-04-05 | 6.760 | 6.920 | 6.730 | 6.860 | 6.683 | 3,573,600 |
| 2024-04-04 | 6.520 | 6.800 | 6.520 | 6.800 | 6.625 | 706,200 |
| 2024-04-03 | 6.440 | 6.600 | 6.350 | 6.560 | 6.391 | 962,400 |
| 2024-04-02 | 6.430 | 6.580 | 6.400 | 6.500 | 6.333 | 1,191,700 |
| 2024-04-01 | 6.160 | 6.670 | 6.100 | 6.510 | 6.342 | 4,329,500 |
| 2024-03-28 | 6.400 | 6.400 | 6.070 | 6.150 | 5.992 | 1,078,000 |
| 2024-03-27 | 5.950 | 6.590 | 5.870 | 6.450 | 6.284 | 2,546,000 |
| 2024-03-26 | 6.510 | 6.510 | 5.590 | 5.950 | 5.797 | 3,403,100 |
| 2024-03-25 | 6.960 | 7.010 | 6.410 | 6.500 | 6.333 | 1,252,300 |
| 2024-03-22 | 7.650 | 7.800 | 6.830 | 6.950 | 6.771 | 1,583,100 |
| 2024-03-21 | 7.600 | 7.950 | 7.490 | 7.740 | 7.541 | 807,000 |
| 2024-03-20 | 7.150 | 7.600 | 7.150 | 7.600 | 7.404 | 881,000 |
| 2024-03-19 | 7.230 | 7.370 | 7.160 | 7.180 | 6.995 | 684,700 |
| 2024-03-18 | 7.380 | 7.470 | 7.220 | 7.280 | 7.093 | 866,300 |
| 2024-03-15 | 7.340 | 7.450 | 7.300 | 7.380 | 7.190 | 717,000 |
| 2024-03-14 | 7.450 | 7.510 | 7.280 | 7.300 | 7.112 | 640,200 |
| 2024-03-13 | 7.450 | 7.590 | 7.400 | 7.450 | 7.258 | 463,000 |
| 2024-03-12 | 7.510 | 7.690 | 7.430 | 7.450 | 7.258 | 617,800 |
| 2024-03-11 | 7.360 | 7.620 | 7.360 | 7.450 | 7.258 | 753,700 |
| 2024-03-08 | 7.250 | 7.450 | 7.140 | 7.360 | 7.170 | 770,700 |
| 2024-03-07 | 7.400 | 7.710 | 7.300 | 7.300 | 7.112 | 996,200 |
| 2024-03-06 | 7.920 | 7.920 | 7.310 | 7.400 | 7.209 | 2,579,700 |
| 2024-03-05 | 8.200 | 8.340 | 7.790 | 7.800 | 7.599 | 994,600 |
| 2024-03-04 | 8.470 | 8.540 | 8.150 | 8.150 | 7.940 | 1,133,600 |
| 2024-03-01 | 8.450 | 8.550 | 8.310 | 8.470 | 8.252 | 1,006,200 |
| 2024-02-29 | 8.650 | 8.650 | 8.290 | 8.450 | 8.232 | 1,306,600 |
| 2024-02-28 | 8.510 | 8.710 | 8.400 | 8.650 | 8.427 | 1,150,000 |
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.