Centro de Imagem Diagnósticos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	11.600	12.500	11.410	12.500	12.500	71,900
2024-08-15	10.330	11.550	10.230	11.550	11.550	258,700
2024-08-14	10.590	10.600	10.350	10.440	10.440	36,600
2024-08-13	10.590	10.600	10.400	10.490	10.490	17,300
2024-08-12	10.570	10.590	10.400	10.580	10.580	9,800
2024-08-09	10.130	10.590	10.120	10.590	10.590	51,900
2024-08-08	10.260	10.500	9.650	9.940	9.940	65,400
2024-08-07	10.080	10.530	9.910	10.260	10.260	26,700
2024-08-06	10.200	10.310	9.910	9.910	9.910	18,200
2024-08-05	9.980	10.200	9.880	10.200	10.200	14,100
2024-08-02	10.480	10.480	10.080	10.110	10.110	19,200
2024-08-01	11.150	11.340	10.500	10.500	10.500	20,200
2024-07-31	11.170	11.340	11.050	11.240	11.240	15,600
2024-07-30	11.080	11.170	10.850	11.170	11.170	8,800
2024-07-29	11.150	11.280	10.900	10.960	10.960	63,200
2024-07-26	10.720	11.300	10.710	11.000	11.000	22,200
2024-07-25	10.910	11.190	10.410	10.900	10.900	69,200
2024-07-24	11.180	11.280	10.910	10.910	10.910	37,600
2024-07-23	11.720	11.870	10.860	11.040	11.040	84,300
2024-07-22	12.600	12.750	11.830	11.830	11.830	75,700
2024-07-19	12.370	12.390	12.120	12.390	12.390	18,700
2024-07-18	12.520	12.840	12.350	12.410	12.410	50,800
2024-07-17	12.320	12.680	11.950	12.610	12.610	68,400
2024-07-16	14.150	14.370	12.360	12.470	12.470	93,300
2024-07-15	13.830	14.550	13.760	14.040	14.040	64,400
2024-07-12	17.080	17.320	13.850	13.850	13.850	191,400
2024-07-11	16.350	17.110	16.220	17.070	17.070	80,400
2024-07-10	15.010	16.500	15.000	16.330	16.330	134,500
2024-07-09	13.500	14.630	13.500	14.630	14.630	88,800
2024-07-08	12.720	13.520	12.720	13.390	13.390	130,800
2024-07-05	11.500	12.650	11.500	12.650	12.650	153,800
2024-07-04	10.800	11.500	10.740	11.500	11.500	39,100
2024-07-03	10.760	10.800	10.570	10.800	10.800	25,800
2024-07-02	10.700	10.790	10.120	10.770	10.770	73,200
2024-07-01	10.420	10.810	10.300	10.700	10.700	25,700
2024-06-28	10.480	10.480	9.970	10.390	10.390	69,700
2024-06-27	10.390	10.480	10.320	10.480	10.480	15,400
2024-06-26	10.000	10.410	9.780	10.410	10.410	103,200
2024-06-25	10.100	10.100	9.930	10.060	10.060	3,500
2024-06-24	9.860	10.100	9.860	10.100	10.100	29,400
2024-06-21	10.150	10.160	9.870	10.000	10.000	7,100
2024-06-20	10.150	10.150	9.900	10.140	10.140	77,000
2024-06-19	9.960	10.200	9.870	9.950	9.950	114,100
2024-06-18	9.860	10.090	9.750	9.960	9.960	11,900
2024-06-17	9.700	10.080	9.630	10.050	10.050	72,800
2024-06-14	9.850	9.980	9.460	9.700	9.700	54,500
2024-06-13	9.900	9.910	9.530	9.800	9.800	20,100
2024-06-12	10.300	10.300	9.870	9.930	9.930	26,900
2024-06-11	10.370	10.370	10.030	10.190	10.190	8,200
2024-06-10	10.570	10.570	10.070	10.220	10.220	21,300
2024-06-07	10.530	10.560	10.210	10.560	10.560	28,400
2024-06-06	10.170	10.400	9.950	10.400	10.400	19,300
2024-06-05	9.960	10.220	9.900	10.100	10.100	13,200
2024-06-04	9.580	10.110	9.540	9.950	9.950	27,600
2024-06-03	9.800	9.930	9.450	9.450	9.450	22,000
2024-05-31	10.010	10.010	9.520	9.960	9.960	27,100
2024-05-29	9.870	10.070	9.820	10.000	10.000	68,300
2024-05-28	10.210	10.210	9.860	9.860	9.860	14,600
2024-05-27	10.200	10.480	9.850	9.940	9.940	54,000
2024-05-24	10.300	10.490	10.150	10.200	10.200	28,000

← NewerPage 10 of 21 · 1,247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-04-27	0.0873 BRL
2019-04-25	0.0845 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.