CM Hospitalar SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	1.180	1.200	1.130	1.140	1.140	901,600
2025-05-09	1.150	1.220	1.140	1.160	1.160	1,177,000
2025-05-08	1.090	1.260	1.080	1.160	1.160	3,216,200
2025-05-07	1.120	1.120	1.070	1.070	1.070	1,578,000
2025-05-06	1.130	1.150	1.110	1.110	1.110	1,083,700
2025-05-05	1.130	1.150	1.110	1.120	1.120	1,505,600
2025-05-02	1.160	1.170	1.120	1.120	1.120	1,441,400
2025-04-30	1.200	1.210	1.130	1.150	1.150	2,335,300
2025-04-29	1.130	1.270	1.120	1.210	1.210	2,670,300
2025-04-28	1.210	1.230	1.120	1.130	1.130	1,993,400
2025-04-25	1.220	1.240	1.200	1.210	1.210	874,800
2025-04-24	1.200	1.280	1.160	1.240	1.240	3,587,600
2025-04-23	1.240	1.260	1.200	1.200	1.200	2,490,200
2025-04-22	1.250	1.260	1.220	1.240	1.240	1,532,500
2025-04-17	1.280	1.280	1.230	1.250	1.250	1,863,400
2025-04-16	1.240	1.280	1.230	1.280	1.280	2,498,300
2025-04-15	1.250	1.260	1.220	1.240	1.240	1,385,100
2025-04-14	1.280	1.300	1.250	1.250	1.250	982,200
2025-04-11	1.270	1.290	1.250	1.270	1.270	561,600
2025-04-10	1.350	1.350	1.250	1.250	1.250	1,753,400
2025-04-09	1.250	1.370	1.250	1.360	1.360	2,855,000
2025-04-08	1.300	1.320	1.260	1.260	1.260	1,118,100
2025-04-07	1.280	1.310	1.250	1.280	1.280	1,286,200
2025-04-04	1.330	1.340	1.270	1.290	1.290	1,738,300
2025-04-03	1.390	1.390	1.340	1.340	1.340	1,513,700
2025-04-02	1.400	1.410	1.370	1.370	1.370	669,700
2025-04-01	1.400	1.400	1.350	1.400	1.400	1,592,500
2025-03-31	1.360	1.440	1.360	1.380	1.380	1,539,000
2025-03-28	1.440	1.440	1.340	1.380	1.380	3,938,500
2025-03-27	1.570	1.580	1.510	1.510	1.510	1,303,500
2025-03-26	1.510	1.600	1.500	1.580	1.580	1,328,100
2025-03-25	1.470	1.550	1.460	1.500	1.500	768,400
2025-03-24	1.500	1.520	1.470	1.470	1.470	521,700
2025-03-21	1.520	1.540	1.470	1.480	1.480	614,100
2025-03-20	1.560	1.570	1.510	1.510	1.510	669,700
2025-03-19	1.530	1.580	1.500	1.570	1.570	1,238,200
2025-03-18	1.510	1.540	1.490	1.540	1.540	731,600
2025-03-17	1.450	1.540	1.450	1.520	1.520	1,016,000
2025-03-14	1.550	1.550	1.410	1.470	1.470	2,412,700
2025-03-13	1.390	1.620	1.390	1.560	1.560	3,604,800
2025-03-12	1.380	1.420	1.380	1.410	1.410	712,400
2025-03-11	1.400	1.430	1.350	1.400	1.400	1,137,800
2025-03-10	1.390	1.470	1.380	1.380	1.380	1,683,800
2025-03-07	1.330	1.430	1.290	1.400	1.400	1,971,800
2025-03-06	1.290	1.370	1.290	1.330	1.330	1,892,200
2025-03-05	1.330	1.330	1.280	1.280	1.280	1,321,100
2025-02-28	1.350	1.360	1.310	1.330	1.330	1,411,700
2025-02-27	1.330	1.410	1.330	1.360	1.360	1,365,900
2025-02-26	1.390	1.410	1.340	1.340	1.340	1,506,500
2025-02-25	1.420	1.430	1.370	1.370	1.370	1,425,400
2025-02-24	1.510	1.510	1.420	1.420	1.420	1,268,500
2025-02-21	1.550	1.560	1.490	1.500	1.500	1,558,100
2025-02-20	1.560	1.590	1.510	1.550	1.550	1,696,900
2025-02-19	1.560	1.580	1.540	1.540	1.540	629,700
2025-02-18	1.600	1.620	1.550	1.580	1.580	1,355,500
2025-02-17	1.570	1.650	1.570	1.600	1.600	1,797,500
2025-02-14	1.420	1.620	1.420	1.600	1.600	3,077,900
2025-02-13	1.350	1.440	1.350	1.430	1.430	1,981,100
2025-02-12	1.400	1.400	1.350	1.360	1.360	1,450,400
2025-02-11	1.370	1.420	1.360	1.390	1.390	1,398,600

← NewerPage 7 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.