CM Hospitalar SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	1.360	1.370	1.260	1.320	1.320	1,412,600
2025-10-27	1.260	1.350	1.260	1.350	1.350	1,243,700
2025-10-24	1.220	1.270	1.190	1.260	1.260	884,600
2025-10-23	1.190	1.200	1.130	1.200	1.200	682,400
2025-10-22	1.080	1.200	1.080	1.170	1.170	899,700
2025-10-21	1.080	1.110	1.050	1.090	1.090	571,700
2025-10-20	1.040	1.130	1.010	1.080	1.080	1,208,800
2025-10-17	1.000	1.050	0.990	1.030	1.030	380,300
2025-10-16	1.030	1.030	1.000	1.010	1.010	470,600
2025-10-15	1.000	1.060	0.970	1.020	1.020	1,155,500
2025-10-14	1.060	1.070	0.980	0.980	0.980	1,563,000
2025-10-13	1.090	1.120	1.020	1.050	1.050	1,423,700
2025-10-10	1.140	1.190	1.080	1.080	1.080	828,900
2025-10-09	1.220	1.230	1.130	1.160	1.160	1,217,800
2025-10-08	1.280	1.300	1.190	1.190	1.190	1,168,300
2025-10-07	1.290	1.290	1.200	1.260	1.260	1,645,700
2025-10-06	1.330	1.360	1.280	1.280	1.280	1,072,200
2025-10-03	1.320	1.370	1.270	1.360	1.360	1,265,700
2025-10-02	1.250	1.350	1.230	1.350	1.350	1,601,200
2025-10-01	1.290	1.350	1.220	1.280	1.280	968,400
2025-09-30	1.300	1.310	1.240	1.290	1.290	2,019,100
2025-09-29	1.300	1.310	1.200	1.290	1.290	1,581,100
2025-09-26	1.180	1.290	1.140	1.290	1.290	1,760,900
2025-09-25	1.240	1.240	1.110	1.170	1.170	2,083,500
2025-09-24	1.170	1.270	1.150	1.220	1.220	2,002,500
2025-09-23	1.090	1.170	1.070	1.170	1.170	1,360,100
2025-09-22	1.120	1.130	1.090	1.100	1.100	879,800
2025-09-19	1.130	1.150	1.090	1.150	1.150	794,300
2025-09-18	1.070	1.160	1.060	1.150	1.150	1,280,600
2025-09-17	1.050	1.100	1.040	1.090	1.090	964,000
2025-09-16	1.040	1.120	1.020	1.020	1.020	3,189,000
2025-09-15	1.090	1.100	1.010	1.030	1.030	2,638,300
2025-09-12	1.040	1.110	1.020	1.110	1.110	1,847,600
2025-09-11	0.920	1.050	0.910	1.050	1.050	3,939,400
2025-09-10	0.900	0.920	0.900	0.910	0.910	815,400
2025-09-09	0.900	0.940	0.890	0.890	0.890	1,215,900
2025-09-08	0.910	0.930	0.890	0.900	0.900	763,300
2025-09-05	0.920	0.930	0.900	0.910	0.910	989,100
2025-09-04	0.930	0.930	0.900	0.900	0.900	1,085,500
2025-09-03	0.840	0.990	0.840	0.920	0.920	4,076,900
2025-09-02	0.870	0.880	0.840	0.840	0.840	1,109,500
2025-09-01	0.890	0.900	0.860	0.860	0.860	1,318,100
2025-08-29	0.890	0.910	0.870	0.890	0.890	1,437,900
2025-08-28	0.900	0.920	0.880	0.880	0.880	1,021,100
2025-08-27	0.900	0.910	0.860	0.890	0.890	628,700
2025-08-26	0.910	0.920	0.870	0.880	0.880	936,300
2025-08-25	0.910	0.930	0.900	0.910	0.910	10,939,100
2025-08-22	0.880	0.930	0.860	0.900	0.900	1,016,100
2025-08-21	0.940	0.940	0.870	0.870	0.870	1,224,200
2025-08-20	0.840	0.980	0.840	0.940	0.940	2,389,600
2025-08-19	0.890	0.890	0.830	0.830	0.830	1,429,000
2025-08-18	0.930	0.940	0.870	0.870	0.870	2,347,300
2025-08-15	1.000	1.000	0.930	0.930	0.930	1,133,300
2025-08-14	1.030	1.030	0.970	0.980	0.980	1,633,600
2025-08-13	1.040	1.080	1.010	1.020	1.020	1,042,300
2025-08-12	1.030	1.080	1.030	1.050	1.050	675,000
2025-08-11	1.050	1.060	1.020	1.020	1.020	583,000
2025-08-08	1.080	1.100	1.020	1.050	1.050	1,347,900
2025-08-07	1.100	1.110	1.070	1.090	1.090	720,800
2025-08-06	1.100	1.100	1.060	1.090	1.090	520,500

← NewerPage 5 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.