CM Hospitalar SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	2.370	2.400	2.270	2.350	2.350	1,854,200
2024-11-07	2.720	2.770	2.260	2.400	2.400	5,315,400
2024-11-06	2.700	2.940	2.520	2.710	2.710	6,156,800
2024-11-05	2.290	2.790	2.290	2.730	2.730	9,484,700
2024-11-04	2.090	2.330	2.090	2.310	2.310	5,421,700
2024-11-01	2.050	2.220	1.960	2.070	2.070	6,014,000
2024-10-31	2.070	2.110	2.030	2.070	2.070	2,694,000
2024-10-30	2.000	2.080	1.940	2.070	2.070	2,195,400
2024-10-29	2.040	2.060	1.960	1.970	1.970	1,153,300
2024-10-28	1.970	2.120	1.930	2.010	2.010	4,959,600
2024-10-25	1.970	2.060	1.930	1.930	1.930	3,692,700
2024-10-24	1.850	1.980	1.820	1.970	1.970	2,557,400
2024-10-23	1.910	1.910	1.830	1.840	1.840	1,669,600
2024-10-22	1.930	1.970	1.870	1.900	1.900	1,593,400
2024-10-21	1.980	2.000	1.910	1.930	1.930	1,503,100
2024-10-18	2.010	2.030	1.860	1.990	1.990	4,188,500
2024-10-17	1.990	2.030	1.930	2.000	2.000	3,738,400
2024-10-16	1.860	2.020	1.830	1.990	1.990	3,734,400
2024-10-15	1.810	1.910	1.780	1.840	1.840	2,599,400
2024-10-14	1.780	1.850	1.770	1.790	1.790	2,168,600
2024-10-11	1.800	1.830	1.750	1.780	1.780	2,191,900
2024-10-10	1.790	1.820	1.770	1.800	1.800	987,900
2024-10-09	1.830	1.840	1.770	1.780	1.780	2,350,200
2024-10-08	1.840	1.850	1.810	1.810	1.810	1,412,900
2024-10-07	1.800	1.860	1.800	1.820	1.820	1,022,200
2024-10-04	1.820	1.840	1.790	1.800	1.800	998,800
2024-10-03	1.820	1.840	1.770	1.800	1.800	1,781,300
2024-10-02	1.810	1.880	1.800	1.820	1.820	2,445,300
2024-10-01	1.850	1.860	1.770	1.790	1.790	3,260,900
2024-09-30	1.880	1.900	1.820	1.820	1.820	2,621,800
2024-09-27	1.870	1.950	1.840	1.870	1.870	3,590,000
2024-09-26	1.890	1.900	1.850	1.860	1.860	2,155,500
2024-09-25	1.940	1.950	1.860	1.880	1.880	1,897,800
2024-09-24	1.920	1.970	1.880	1.930	1.930	2,108,400
2024-09-23	1.940	1.960	1.850	1.900	1.900	2,902,300
2024-09-20	2.200	2.200	1.920	1.930	1.930	10,189,000
2024-09-19	2.350	2.430	2.190	2.190	2.190	2,044,800
2024-09-18	2.440	2.480	2.350	2.350	2.350	2,536,600
2024-09-17	2.250	2.520	2.250	2.430	2.430	6,658,500
2024-09-16	2.200	2.320	2.160	2.290	2.290	3,948,100
2024-09-13	2.130	2.260	2.130	2.240	2.240	3,316,200
2024-09-12	2.120	2.250	2.070	2.120	2.120	3,325,200
2024-09-11	1.940	2.160	1.940	2.140	2.140	3,168,200
2024-09-10	1.960	2.000	1.910	1.950	1.950	1,619,900
2024-09-09	2.030	2.030	1.930	1.930	1.930	2,269,900
2024-09-06	2.020	2.120	2.010	2.020	2.020	2,872,100
2024-09-05	1.900	2.070	1.900	2.020	2.020	4,414,900
2024-09-04	1.890	1.990	1.850	1.900	1.900	2,979,900
2024-09-03	1.840	1.920	1.840	1.900	1.900	1,244,900
2024-09-02	1.860	1.910	1.810	1.850	1.850	2,437,300
2024-08-30	1.950	1.960	1.900	1.900	1.900	6,475,700
2024-08-29	2.010	2.020	1.900	1.930	1.930	2,255,900
2024-08-28	2.020	2.080	1.970	1.980	1.980	2,177,600
2024-08-27	1.980	2.040	1.960	2.020	2.020	2,085,800
2024-08-26	2.050	2.080	1.960	1.960	1.960	3,709,800
2024-08-23	2.040	2.090	2.030	2.040	2.040	1,367,700
2024-08-22	2.080	2.090	2.020	2.030	2.030	1,132,100
2024-08-21	2.030	2.120	2.010	2.090	2.090	1,644,300
2024-08-20	2.100	2.150	1.990	2.020	2.020	5,056,100
2024-08-19	2.030	2.100	1.950	2.100	2.100	3,773,900

← NewerPage 9 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.