CM Hospitalar SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	1.370	1.440	1.370	1.390	1.390	1,524,300
2025-02-07	1.420	1.430	1.310	1.380	1.380	3,799,700
2025-02-06	1.500	1.500	1.400	1.420	1.420	4,099,200
2025-02-05	1.580	1.600	1.480	1.480	1.480	2,387,600
2025-02-04	1.580	1.610	1.560	1.580	1.580	1,243,400
2025-02-03	1.670	1.670	1.580	1.600	1.600	1,928,400
2025-01-31	1.570	1.680	1.550	1.660	1.660	3,614,900
2025-01-30	1.580	1.640	1.540	1.570	1.570	4,219,400
2025-01-29	1.630	1.640	1.580	1.580	1.580	2,063,700
2025-01-28	1.740	1.740	1.630	1.630	1.630	4,586,100
2025-01-27	1.760	1.820	1.710	1.720	1.720	3,026,100
2025-01-24	1.830	1.840	1.760	1.760	1.760	2,723,400
2025-01-23	1.820	1.860	1.770	1.810	1.810	2,828,800
2025-01-22	1.850	1.870	1.800	1.820	1.820	2,588,700
2025-01-21	1.870	1.890	1.820	1.830	1.830	1,545,800
2025-01-20	1.900	1.950	1.860	1.870	1.870	1,878,500
2025-01-17	1.900	2.010	1.800	1.900	1.900	3,803,500
2025-01-16	1.870	1.940	1.850	1.880	1.880	2,710,500
2025-01-15	1.850	1.910	1.840	1.890	1.890	2,643,200
2025-01-14	1.890	1.930	1.830	1.830	1.830	1,819,800
2025-01-13	1.940	1.960	1.880	1.890	1.890	1,486,400
2025-01-10	1.910	1.930	1.850	1.930	1.930	1,870,300
2025-01-09	1.980	2.010	1.890	1.910	1.910	2,034,500
2025-01-08	2.000	2.030	1.940	2.000	2.000	1,166,400
2025-01-07	2.210	2.260	2.000	2.000	2.000	1,776,600
2025-01-06	2.040	2.240	2.000	2.210	2.210	3,958,500
2025-01-03	2.080	2.110	1.960	2.050	2.050	2,400,100
2025-01-02	2.010	2.110	1.980	2.010	2.010	1,391,500
2024-12-30	2.090	2.140	1.970	2.050	2.050	1,637,700
2024-12-27	2.030	2.200	1.960	2.120	2.120	2,935,100
2024-12-26	1.940	2.090	1.920	2.010	2.010	899,400
2024-12-23	2.050	2.090	1.960	1.980	1.980	949,500
2024-12-20	1.860	2.120	1.820	2.040	2.040	2,571,300
2024-12-19	1.810	1.880	1.790	1.860	1.860	849,200
2024-12-18	1.860	1.860	1.770	1.820	1.820	1,404,300
2024-12-17	1.810	1.870	1.770	1.840	1.840	1,814,800
2024-12-16	1.890	1.890	1.770	1.810	1.810	1,435,100
2024-12-13	1.810	1.890	1.810	1.890	1.890	1,067,400
2024-12-12	1.870	1.870	1.800	1.820	1.820	2,236,400
2024-12-11	1.890	1.910	1.840	1.890	1.890	3,618,200
2024-12-10	1.870	1.930	1.810	1.880	1.880	2,121,700
2024-12-09	1.850	1.870	1.820	1.820	1.820	1,354,500
2024-12-06	1.920	1.950	1.840	1.850	1.850	4,441,000
2024-12-05	1.960	2.010	1.910	1.940	1.940	2,384,700
2024-12-04	1.910	2.000	1.840	1.950	1.950	2,682,500
2024-12-03	1.960	1.960	1.890	1.910	1.910	2,057,500
2024-12-02	1.960	1.970	1.920	1.950	1.950	2,009,300
2024-11-29	1.940	2.020	1.880	1.980	1.980	4,131,900
2024-11-28	2.040	2.060	1.910	1.940	1.940	3,002,000
2024-11-27	2.030	2.160	1.990	2.040	2.040	4,828,400
2024-11-26	1.950	2.100	1.930	2.040	2.040	3,497,700
2024-11-25	1.930	1.980	1.910	1.940	1.940	1,449,100
2024-11-22	1.940	1.990	1.900	1.950	1.950	2,547,400
2024-11-21	1.960	1.970	1.910	1.910	1.910	1,189,500
2024-11-19	1.990	2.050	1.950	1.950	1.950	1,304,200
2024-11-18	1.940	2.050	1.930	1.990	1.990	2,247,300
2024-11-14	2.000	2.100	1.930	1.930	1.930	7,729,200
2024-11-13	2.260	2.330	2.190	2.220	2.220	1,240,200
2024-11-12	2.340	2.350	2.230	2.240	2.240	1,253,400
2024-11-11	2.400	2.400	2.300	2.330	2.330	1,228,900

← NewerPage 8 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.