CM Hospitalar SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	1.580	1.590	1.430	1.450	1.450	3,468,900
2026-04-24	1.610	1.650	1.540	1.600	1.600	1,341,200
2026-04-23	1.840	1.860	1.580	1.610	1.610	2,351,300
2026-04-22	1.740	1.840	1.690	1.840	1.840	1,947,300
2026-04-20	1.660	1.760	1.630	1.740	1.740	2,553,100
2026-04-17	1.580	1.680	1.580	1.670	1.670	1,319,600
2026-04-16	1.620	1.660	1.570	1.590	1.590	694,300
2026-04-15	1.540	1.620	1.490	1.620	1.620	2,158,200
2026-04-14	1.510	1.580	1.510	1.560	1.560	1,783,300
2026-04-13	1.490	1.520	1.460	1.510	1.510	734,200
2026-04-10	1.480	1.560	1.470	1.490	1.490	1,850,600
2026-04-09	1.440	1.500	1.420	1.500	1.500	1,289,400
2026-04-08	1.430	1.510	1.400	1.430	1.430	1,689,700
2026-04-07	1.370	1.420	1.360	1.410	1.410	464,600
2026-04-06	1.360	1.390	1.330	1.390	1.390	903,100
2026-04-02	1.290	1.360	1.270	1.350	1.350	1,181,800
2026-04-01	1.240	1.330	1.210	1.330	1.330	3,686,600
2026-03-31	1.220	1.300	1.200	1.240	1.240	1,953,900
2026-03-30	1.230	1.250	1.190	1.200	1.200	790,300
2026-03-27	1.240	1.240	1.200	1.210	1.210	996,300
2026-03-26	1.270	1.280	1.200	1.260	1.260	3,066,700
2026-03-25	1.260	1.340	1.260	1.280	1.280	1,120,600
2026-03-24	1.230	1.310	1.210	1.280	1.280	1,083,600
2026-03-23	1.220	1.290	1.170	1.260	1.260	2,166,800
2026-03-20	1.290	1.300	1.230	1.240	1.240	1,092,300
2026-03-19	1.290	1.330	1.250	1.310	1.310	1,508,000
2026-03-18	1.330	1.370	1.300	1.330	1.330	1,101,500
2026-03-17	1.420	1.480	1.310	1.320	1.320	2,362,100
2026-03-16	1.350	1.470	1.340	1.430	1.430	1,211,800
2026-03-13	1.330	1.370	1.300	1.360	1.360	1,174,400
2026-03-12	1.450	1.450	1.320	1.330	1.330	761,400
2026-03-11	1.400	1.480	1.380	1.450	1.450	2,219,200
2026-03-10	1.300	1.460	1.260	1.430	1.430	2,588,600
2026-03-09	1.180	1.300	1.140	1.260	1.260	2,596,600
2026-03-06	1.310	1.350	1.180	1.180	1.180	3,970,200
2026-03-05	1.220	1.380	1.220	1.350	1.350	2,519,600
2026-03-04	1.400	1.440	1.220	1.220	1.220	4,536,600
2026-03-03	1.500	1.500	1.380	1.380	1.380	2,733,900
2026-03-02	1.550	1.560	1.480	1.490	1.490	1,181,600
2026-02-27	1.620	1.620	1.460	1.580	1.580	2,667,000
2026-02-26	1.680	1.740	1.580	1.620	1.620	1,796,900
2026-02-25	1.750	1.750	1.680	1.680	1.680	1,217,900
2026-02-24	1.680	1.740	1.630	1.740	1.740	2,530,100
2026-02-23	1.640	1.680	1.610	1.680	1.680	1,655,600
2026-02-20	1.570	1.650	1.540	1.650	1.650	698,300
2026-02-19	1.520	1.610	1.510	1.580	1.580	1,980,200
2026-02-18	1.440	1.510	1.410	1.510	1.510	1,270,300
2026-02-13	1.400	1.450	1.380	1.450	1.450	484,000
2026-02-12	1.450	1.450	1.400	1.400	1.400	1,259,100
2026-02-11	1.460	1.480	1.420	1.440	1.440	1,205,500
2026-02-10	1.430	1.460	1.390	1.460	1.460	798,400
2026-02-09	1.400	1.460	1.380	1.410	1.410	1,385,400
2026-02-06	1.370	1.420	1.340	1.410	1.410	1,167,700
2026-02-05	1.400	1.430	1.360	1.370	1.370	771,200
2026-02-04	1.430	1.450	1.380	1.400	1.400	886,400
2026-02-03	1.460	1.500	1.420	1.430	1.430	1,118,100
2026-02-02	1.450	1.470	1.440	1.450	1.450	342,100
2026-01-30	1.490	1.510	1.450	1.450	1.450	985,800
2026-01-29	1.550	1.550	1.410	1.500	1.500	1,717,000
2026-01-28	1.630	1.700	1.500	1.520	1.520	2,238,300

← NewerPage 3 of 21 · 1,245 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.