CM Hospitalar SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	18.960	19.020	18.710	18.960	18.472	321,600
2023-08-29	18.420	18.960	18.030	18.940	18.452	764,200
2023-08-28	18.480	18.550	18.170	18.280	17.809	580,000
2023-08-25	18.900	18.900	18.210	18.500	18.024	301,900
2023-08-24	19.300	19.300	18.650	18.970	18.481	572,900
2023-08-23	19.120	19.260	18.870	19.190	18.696	402,700
2023-08-22	18.740	19.120	18.640	19.100	18.608	662,700
2023-08-21	19.350	19.350	18.610	18.740	18.257	282,000
2023-08-18	19.070	19.450	18.890	19.450	18.949	374,100
2023-08-17	18.690	19.000	18.410	19.000	18.511	1,170,300
2023-08-16	18.820	18.820	18.390	18.680	18.199	907,200
2023-08-15	19.700	19.700	18.880	18.880	18.394	583,300
2023-08-14	20.960	20.960	19.590	19.700	19.193	479,400
2023-08-11	20.500	20.500	19.840	20.400	19.875	337,500
2023-08-10	19.970	19.970	19.630	19.800	19.290	378,400
2023-08-09	20.000	20.020	19.530	19.800	19.290	444,100
2023-08-08	19.600	20.000	19.460	20.000	19.485	552,200
2023-08-07	20.760	20.900	19.900	19.900	19.387	2,790,600
2023-08-04	20.920	21.160	20.720	20.800	20.264	631,700
2023-08-03	21.000	21.190	20.710	20.810	20.274	2,529,500
2023-08-02	21.050	21.240	20.840	21.000	20.459	1,243,900
2023-08-01	21.140	21.670	21.100	21.670	21.112	450,600
2023-07-31	21.250	21.300	21.080	21.200	20.654	126,600
2023-07-28	21.180	21.350	21.050	21.110	20.566	231,500
2023-07-27	22.420	22.420	21.090	21.300	20.751	80,100
2023-07-26	21.970	22.610	21.630	21.800	21.239	215,200
2023-07-25	21.490	22.180	21.490	21.900	21.336	281,800
2023-07-24	22.070	22.490	21.360	21.450	20.898	162,500
2023-07-21	21.832	21.912	21.663	21.732	21.173	173,137
2023-07-20	21.294	21.732	21.174	21.732	21.173	144,347
2023-07-19	21.443	21.513	21.104	21.264	20.716	97,402
2023-07-18	21.772	21.952	21.543	21.712	21.153	137,526
2023-07-17	21.314	22.201	21.035	21.932	21.367	272,746
2023-07-14	21.772	21.792	20.975	21.304	20.755	495,537
2023-07-13	21.055	22.221	21.035	22.081	21.513	164,309
2023-07-12	21.324	21.593	21.015	21.174	20.629	308,457
2023-07-11	20.955	21.433	20.337	21.294	20.745	638,481
2023-07-10	20.755	21.383	20.576	20.945	20.405	490,522
2023-07-07	20.416	20.745	20.307	20.745	20.211	79,847
2023-07-06	20.666	20.666	19.978	20.337	19.813	83,458
2023-07-05	20.197	20.646	20.127	20.606	20.075	86,267
2023-07-04	19.868	20.357	19.868	20.197	19.677	237,938
2023-07-03	19.888	20.307	19.679	19.938	19.424	231,719
2023-06-30	19.798	19.968	19.380	19.798	19.288	205,136
2023-06-29	19.081	19.659	18.991	19.539	19.036	175,444
2023-06-28	19.589	19.699	18.921	18.921	18.434	20,162
2023-06-27	20.038	20.038	19.479	19.679	19.172	82,455
2023-06-26	20.137	20.157	19.749	19.749	19.240	46,343
2023-06-23	19.739	20.307	19.739	19.968	19.454	191,795
2023-06-22	20.088	20.157	19.749	19.928	19.415	345,873
2023-06-21	20.426	20.566	20.167	20.217	19.696	44,638
2023-06-20	20.078	20.626	20.078	20.476	19.949	48,149
2023-06-19	20.207	20.546	20.048	20.048	19.531	69,315
2023-06-16	20.566	20.795	20.227	20.367	19.842	454,008
2023-06-15	21.045	21.074	20.506	20.835	20.298	652,424
2023-06-14	20.137	20.945	20.008	20.616	20.085	220,584
2023-06-13	19.848	20.925	19.559	20.137	19.619	234,427
2023-06-12	19.300	19.808	19.021	19.639	19.133	132,912
2023-06-09	19.041	19.420	18.921	19.420	18.919	101,414
2023-06-07	17.934	19.041	17.904	18.941	18.453	132,009

← NewerPage 14 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.