CM Hospitalar SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	14.480	14.610	14.140	14.330	13.961	1,130,100
2023-11-27	14.820	14.820	14.290	14.490	14.117	392,100
2023-11-24	15.170	15.200	14.670	14.800	14.419	336,600
2023-11-23	14.630	15.150	14.370	15.150	14.760	4,837,000
2023-11-22	14.850	14.910	14.240	14.680	14.302	401,900
2023-11-21	14.470	14.800	14.200	14.740	14.360	415,300
2023-11-20	14.310	14.630	14.000	14.530	14.156	1,020,500
2023-11-17	14.360	14.420	14.070	14.200	13.834	788,200
2023-11-16	14.030	14.590	13.910	14.250	13.883	2,298,000
2023-11-14	14.900	14.900	13.980	14.030	13.669	736,400
2023-11-13	15.100	15.110	14.550	14.700	14.321	336,900
2023-11-10	15.020	15.290	14.900	14.950	14.565	186,400
2023-11-09	15.080	15.450	14.860	14.960	14.575	166,100
2023-11-08	15.360	15.560	14.970	15.050	14.662	270,800
2023-11-07	14.870	15.330	14.850	15.250	14.857	251,600
2023-11-06	15.550	15.580	14.900	15.000	14.614	354,500
2023-11-03	15.110	15.530	14.940	15.440	15.042	490,700
2023-11-01	14.870	14.980	14.660	14.660	14.282	338,400
2023-10-31	15.120	15.320	14.800	14.890	14.507	618,200
2023-10-30	15.480	15.690	15.140	15.140	14.750	665,600
2023-10-27	16.270	16.290	15.450	15.450	15.052	1,573,300
2023-10-26	15.620	16.130	15.560	16.100	15.685	359,200
2023-10-25	16.090	16.180	15.540	15.640	15.237	326,900
2023-10-24	15.900	16.120	15.700	16.100	15.685	209,900
2023-10-23	15.430	15.880	15.390	15.760	15.354	267,300
2023-10-20	15.460	15.660	15.310	15.660	15.257	796,000
2023-10-19	15.380	15.720	15.380	15.510	15.111	562,800
2023-10-18	15.660	15.660	15.120	15.410	15.013	1,878,300
2023-10-17	15.880	16.120	15.740	15.820	15.413	344,400
2023-10-16	15.980	16.130	15.450	16.070	15.656	552,400
2023-10-13	16.150	16.190	15.800	15.850	15.442	284,300
2023-10-11	16.650	16.650	15.920	16.270	15.851	647,600
2023-10-10	16.250	16.630	16.040	16.610	16.182	489,500
2023-10-09	15.610	16.170	15.300	16.170	15.754	653,700
2023-10-06	15.660	15.850	15.320	15.820	15.413	833,300
2023-10-05	17.090	17.090	15.620	15.910	15.500	464,400
2023-10-04	16.450	16.450	15.920	16.150	15.734	646,000
2023-10-03	16.250	16.550	16.140	16.230	15.812	478,300
2023-10-02	16.800	16.800	16.120	16.200	15.783	544,700
2023-09-29	17.160	17.240	16.490	16.750	16.319	473,500
2023-09-28	16.710	16.910	16.660	16.800	16.367	337,100
2023-09-27	17.020	17.060	16.590	16.750	16.319	829,900
2023-09-26	16.900	17.270	16.700	16.850	16.416	619,300
2023-09-25	17.480	17.490	17.270	17.400	16.952	458,000
2023-09-22	17.700	17.700	17.170	17.460	17.010	372,600
2023-09-21	17.450	17.460	17.050	17.460	17.010	209,700
2023-09-20	17.800	17.800	17.550	17.600	17.147	248,700
2023-09-19	17.760	17.760	17.410	17.690	17.234	439,700
2023-09-18	17.840	17.870	17.570	17.870	17.410	261,000
2023-09-15	17.930	18.080	17.600	17.840	17.381	160,100
2023-09-14	18.040	18.120	17.710	18.070	17.605	337,900
2023-09-13	18.050	18.770	17.620	18.050	17.585	725,300
2023-09-12	17.440	17.950	17.360	17.950	17.488	816,100
2023-09-11	17.910	17.970	17.440	17.500	17.049	468,500
2023-09-08	18.010	18.010	17.640	17.700	17.244	324,600
2023-09-06	18.260	18.450	17.990	18.000	17.536	213,400
2023-09-05	18.500	18.540	18.280	18.350	17.877	327,400
2023-09-04	18.530	18.900	18.410	18.700	18.218	241,600
2023-09-01	19.040	19.040	18.430	18.670	18.189	371,600
2023-08-31	18.890	19.080	18.440	19.080	18.589	811,200

← NewerPage 13 of 21 · 1,244 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.