CM Hospitalar SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	1.080	1.100	1.060	1.070	1.070	215,700
2025-08-04	1.070	1.100	1.070	1.080	1.080	169,900
2025-08-01	1.060	1.100	1.050	1.080	1.080	863,200
2025-07-31	1.090	1.090	1.060	1.060	1.060	872,700
2025-07-30	1.110	1.110	1.040	1.080	1.080	1,121,800
2025-07-29	1.070	1.120	1.070	1.110	1.110	595,700
2025-07-28	1.090	1.100	1.070	1.080	1.080	656,500
2025-07-25	1.100	1.110	1.080	1.100	1.100	422,500
2025-07-24	1.110	1.120	1.090	1.100	1.100	291,400
2025-07-23	1.120	1.140	1.100	1.110	1.110	782,600
2025-07-22	1.120	1.160	1.120	1.120	1.120	367,500
2025-07-21	1.120	1.140	1.110	1.120	1.120	345,000
2025-07-18	1.150	1.160	1.120	1.140	1.140	860,900
2025-07-17	1.160	1.190	1.150	1.160	1.160	652,700
2025-07-16	1.160	1.170	1.150	1.160	1.160	402,000
2025-07-15	1.170	1.180	1.150	1.160	1.160	483,100
2025-07-14	1.190	1.190	1.150	1.180	1.180	339,900
2025-07-11	1.160	1.200	1.160	1.190	1.190	276,200
2025-07-10	1.160	1.190	1.160	1.180	1.180	435,600
2025-07-09	1.160	1.180	1.150	1.150	1.150	641,300
2025-07-08	1.180	1.190	1.140	1.180	1.180	435,000
2025-07-07	1.170	1.190	1.160	1.180	1.180	280,500
2025-07-04	1.180	1.190	1.160	1.180	1.180	283,100
2025-07-03	1.170	1.200	1.170	1.180	1.180	631,700
2025-07-02	1.200	1.200	1.170	1.170	1.170	699,900
2025-07-01	1.180	1.200	1.170	1.200	1.200	773,600
2025-06-30	1.230	1.250	1.170	1.170	1.170	1,095,000
2025-06-27	1.210	1.310	1.200	1.250	1.250	842,900
2025-06-26	1.200	1.220	1.180	1.220	1.220	685,000
2025-06-25	1.190	1.210	1.170	1.190	1.190	523,900
2025-06-24	1.180	1.230	1.170	1.200	1.200	518,400
2025-06-23	1.170	1.180	1.140	1.180	1.180	574,800
2025-06-20	1.190	1.210	1.160	1.170	1.170	400,000
2025-06-18	1.200	1.230	1.180	1.180	1.180	531,800
2025-06-17	1.220	1.230	1.200	1.200	1.200	191,300
2025-06-16	1.220	1.240	1.190	1.210	1.210	647,900
2025-06-13	1.240	1.240	1.200	1.200	1.200	659,600
2025-06-12	1.280	1.300	1.230	1.240	1.240	1,029,400
2025-06-11	1.250	1.320	1.230	1.290	1.290	1,745,200
2025-06-10	1.200	1.240	1.190	1.230	1.230	804,000
2025-06-09	1.190	1.200	1.150	1.200	1.200	1,081,000
2025-06-06	1.200	1.220	1.170	1.190	1.190	902,700
2025-06-05	1.250	1.250	1.180	1.190	1.190	970,800
2025-06-04	1.360	1.360	1.250	1.250	1.250	1,140,000
2025-06-03	1.400	1.410	1.330	1.350	1.350	1,019,500
2025-06-02	1.370	1.400	1.360	1.400	1.400	771,700
2025-05-30	1.350	1.390	1.350	1.370	1.370	568,400
2025-05-29	1.400	1.400	1.340	1.350	1.350	964,100
2025-05-28	1.390	1.430	1.370	1.380	1.380	843,600
2025-05-27	1.380	1.440	1.370	1.390	1.390	667,400
2025-05-26	1.390	1.390	1.330	1.380	1.380	465,800
2025-05-23	1.340	1.390	1.280	1.360	1.360	785,400
2025-05-22	1.380	1.400	1.340	1.340	1.340	669,100
2025-05-21	1.430	1.440	1.360	1.380	1.380	983,900
2025-05-20	1.390	1.490	1.380	1.420	1.420	1,809,800
2025-05-19	1.400	1.520	1.360	1.370	1.370	1,786,600
2025-05-16	1.350	1.450	1.330	1.430	1.430	3,039,200
2025-05-15	1.260	1.390	1.230	1.370	1.370	3,691,500
2025-05-14	1.170	1.280	1.140	1.270	1.270	3,646,600
2025-05-13	1.150	1.220	1.130	1.170	1.170	1,951,600

← NewerPage 6 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.