CM Hospitalar SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	1.560	1.650	1.530	1.650	1.650	2,615,600
2026-01-26	1.560	1.600	1.490	1.530	1.530	1,588,700
2026-01-23	1.520	1.590	1.500	1.580	1.580	1,882,200
2026-01-22	1.400	1.550	1.390	1.550	1.550	2,758,300
2026-01-21	1.380	1.400	1.360	1.390	1.390	847,200
2026-01-20	1.340	1.380	1.340	1.350	1.350	279,900
2026-01-19	1.430	1.430	1.360	1.360	1.360	642,800
2026-01-16	1.380	1.450	1.320	1.430	1.430	2,335,900
2026-01-15	1.370	1.430	1.350	1.380	1.380	1,429,600
2026-01-14	1.340	1.390	1.340	1.370	1.370	1,248,700
2026-01-13	1.310	1.370	1.310	1.330	1.330	933,100
2026-01-12	1.370	1.410	1.330	1.330	1.330	710,000
2026-01-09	1.340	1.390	1.340	1.370	1.370	1,105,900
2026-01-08	1.320	1.350	1.300	1.350	1.350	1,698,200
2026-01-07	1.320	1.390	1.260	1.340	1.340	2,415,100
2026-01-06	1.330	1.370	1.290	1.310	1.310	1,418,200
2026-01-05	1.360	1.390	1.310	1.320	1.320	2,444,400
2026-01-02	1.480	1.490	1.350	1.350	1.350	3,802,400
2025-12-30	1.460	1.470	1.420	1.420	1.420	1,623,000
2025-12-29	1.490	1.510	1.440	1.440	1.440	1,427,400
2025-12-26	1.410	1.500	1.390	1.500	1.500	1,175,700
2025-12-23	1.440	1.460	1.410	1.430	1.430	802,900
2025-12-22	1.520	1.520	1.430	1.430	1.430	1,175,700
2025-12-19	1.600	1.600	1.500	1.500	1.500	1,895,000
2025-12-18	1.630	1.680	1.580	1.580	1.580	2,192,100
2025-12-17	1.540	1.640	1.520	1.610	1.610	1,846,200
2025-12-16	1.540	1.560	1.490	1.550	1.550	923,600
2025-12-15	1.600	1.630	1.510	1.540	1.540	1,175,300
2025-12-12	1.490	1.600	1.490	1.600	1.600	1,163,500
2025-12-11	1.440	1.560	1.430	1.520	1.520	2,177,400
2025-12-10	1.560	1.580	1.470	1.470	1.470	1,739,300
2025-12-09	1.610	1.610	1.520	1.560	1.560	1,467,300
2025-12-08	1.590	1.650	1.570	1.590	1.590	1,045,300
2025-12-05	1.690	1.720	1.560	1.600	1.600	1,435,300
2025-12-04	1.680	1.770	1.680	1.690	1.690	1,462,900
2025-12-03	1.700	1.700	1.580	1.670	1.670	1,595,500
2025-12-02	1.660	1.700	1.640	1.690	1.690	1,313,800
2025-12-01	1.690	1.730	1.640	1.650	1.650	1,160,700
2025-11-28	1.650	1.700	1.610	1.700	1.700	1,282,100
2025-11-27	1.710	1.800	1.600	1.630	1.630	2,466,700
2025-11-26	1.610	1.820	1.580	1.750	1.750	3,865,100
2025-11-25	1.400	1.630	1.390	1.590	1.590	3,367,600
2025-11-24	1.470	1.470	1.340	1.390	1.390	1,510,700
2025-11-21	1.530	1.550	1.460	1.470	1.470	706,600
2025-11-19	1.510	1.540	1.450	1.540	1.540	670,200
2025-11-18	1.550	1.620	1.480	1.480	1.480	1,924,700
2025-11-17	1.510	1.600	1.470	1.570	1.570	2,127,200
2025-11-14	1.550	1.590	1.460	1.490	1.490	2,646,000
2025-11-13	1.430	1.560	1.390	1.560	1.560	3,491,900
2025-11-12	1.450	1.620	1.390	1.440	1.440	5,391,900
2025-11-11	1.330	1.380	1.310	1.320	1.320	827,400
2025-11-10	1.390	1.390	1.270	1.310	1.310	1,377,500
2025-11-07	1.340	1.410	1.210	1.380	1.380	3,106,800
2025-11-06	1.390	1.420	1.340	1.340	1.340	849,000
2025-11-05	1.420	1.420	1.380	1.400	1.400	617,200
2025-11-04	1.340	1.450	1.340	1.420	1.420	1,314,800
2025-11-03	1.460	1.470	1.330	1.340	1.340	2,005,600
2025-10-31	1.300	1.440	1.290	1.440	1.440	1,689,200
2025-10-30	1.280	1.310	1.260	1.300	1.300	481,800
2025-10-29	1.330	1.340	1.280	1.280	1.280	667,600

← NewerPage 4 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.