CM Hospitalar SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	0.610	0.690	0.600	0.650	0.650	4,371,400
2026-07-21	0.580	0.620	0.560	0.610	0.610	1,607,300
2026-07-20	0.570	0.610	0.560	0.570	0.570	998,900
2026-07-17	0.570	0.580	0.560	0.560	0.560	812,800
2026-07-16	0.590	0.590	0.560	0.570	0.570	2,345,900
2026-07-15	0.610	0.610	0.570	0.580	0.580	1,539,700
2026-07-14	0.580	0.620	0.560	0.600	0.600	4,984,300
2026-07-13	0.600	0.610	0.570	0.570	0.570	3,821,700
2026-07-10	0.600	0.610	0.570	0.590	0.590	1,990,300
2026-07-09	0.610	0.630	0.590	0.590	0.590	2,795,300
2026-07-08	0.630	0.640	0.590	0.610	0.610	2,657,700
2026-07-07	0.650	0.650	0.630	0.630	0.630	1,146,200
2026-07-06	0.680	0.690	0.630	0.630	0.630	1,675,100
2026-07-03	0.640	0.670	0.630	0.670	0.670	2,681,400
2026-07-02	0.670	0.680	0.620	0.630	0.630	5,019,700
2026-07-01	0.710	0.730	0.680	0.700	0.700	2,585,100
2026-06-30	0.650	0.730	0.630	0.720	0.720	7,885,300
2026-06-29	0.790	0.800	0.640	0.640	0.640	13,590,800
2026-06-26	1.000	1.030	0.730	0.770	0.770	26,639,800
2026-06-25	1.220	1.260	1.210	1.230	1.230	445,200
2026-06-24	1.220	1.230	1.190	1.220	1.220	969,000
2026-06-23	1.230	1.240	1.190	1.220	1.220	1,763,200
2026-06-22	1.250	1.280	1.220	1.260	1.260	523,500
2026-06-19	1.230	1.270	1.190	1.270	1.270	1,658,900
2026-06-18	1.230	1.240	1.210	1.220	1.220	521,100
2026-06-17	1.300	1.310	1.210	1.230	1.230	1,187,700
2026-06-16	1.310	1.320	1.280	1.290	1.290	392,300
2026-06-15	1.290	1.340	1.290	1.330	1.330	401,600
2026-06-12	1.330	1.340	1.270	1.280	1.280	550,900
2026-06-11	1.290	1.330	1.250	1.320	1.320	498,300
2026-06-10	1.230	1.290	1.220	1.280	1.280	517,600
2026-06-09	1.260	1.280	1.220	1.230	1.230	661,100
2026-06-08	1.310	1.330	1.220	1.260	1.260	1,735,800
2026-06-05	1.380	1.480	1.250	1.300	1.300	2,368,100
2026-06-03	1.460	1.560	1.400	1.400	1.400	3,524,300
2026-06-02	1.320	1.500	1.320	1.480	1.480	3,105,100
2026-06-01	1.350	1.350	1.270	1.340	1.340	2,522,100
2026-05-29	1.300	1.350	1.300	1.350	1.350	1,255,700
2026-05-28	1.300	1.340	1.290	1.330	1.330	486,900
2026-05-27	1.240	1.340	1.240	1.310	1.310	3,266,800
2026-05-26	1.240	1.270	1.220	1.250	1.250	898,800
2026-05-25	1.220	1.280	1.180	1.240	1.240	1,166,400
2026-05-22	1.240	1.240	1.190	1.200	1.200	448,900
2026-05-21	1.180	1.230	1.150	1.220	1.220	2,447,600
2026-05-20	1.190	1.220	1.150	1.160	1.160	2,810,500
2026-05-19	1.200	1.220	1.170	1.190	1.190	1,497,600
2026-05-18	1.230	1.250	1.200	1.220	1.220	1,921,900
2026-05-15	1.300	1.310	1.200	1.210	1.210	7,696,500
2026-05-14	1.380	1.380	1.290	1.350	1.350	3,107,500
2026-05-13	1.360	1.360	1.280	1.310	1.310	1,361,800
2026-05-12	1.250	1.410	1.240	1.340	1.340	4,252,500
2026-05-11	1.310	1.310	1.220	1.260	1.260	2,380,500
2026-05-08	1.350	1.360	1.290	1.310	1.310	1,814,800
2026-05-07	1.340	1.360	1.320	1.350	1.350	730,200
2026-05-06	1.380	1.410	1.320	1.320	1.320	1,412,200
2026-05-05	1.310	1.360	1.300	1.340	1.340	930,300
2026-05-04	1.360	1.400	1.280	1.300	1.300	2,203,700
2026-04-30	1.430	1.460	1.360	1.360	1.360	1,867,200
2026-04-29	1.470	1.470	1.410	1.410	1.410	444,200
2026-04-28	1.450	1.500	1.390	1.470	1.470	1,672,700

← NewerPage 2 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.