Centro de Imagem Diagnósticos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	10.310	10.310	10.090	10.250	10.250	16,000
2024-05-22	10.170	10.380	9.980	10.300	10.300	15,600
2024-05-21	10.440	10.450	10.130	10.380	10.380	33,100
2024-05-20	10.380	10.520	10.200	10.400	10.400	33,500
2024-05-17	10.480	10.480	9.940	10.380	10.380	47,600
2024-05-16	11.180	11.220	10.450	10.480	10.480	49,900
2024-05-15	11.100	11.310	11.010	11.100	11.100	43,100
2024-05-14	10.740	11.250	10.740	11.190	11.190	64,400
2024-05-13	10.370	10.820	10.180	10.700	10.700	45,700
2024-05-10	10.260	10.690	10.040	10.380	10.380	68,500
2024-05-09	10.430	10.600	9.900	10.540	10.540	142,600
2024-05-08	11.110	11.340	9.500	10.700	10.700	383,400
2024-05-07	10.950	11.110	10.750	11.030	11.030	80,300
2024-05-06	10.430	10.690	10.160	10.640	10.640	119,500
2024-05-03	10.400	10.450	9.740	10.280	10.280	405,200
2024-05-02	10.260	10.320	9.730	10.260	10.260	130,700
2024-04-30	10.290	10.330	10.010	10.200	10.200	34,400
2024-04-29	10.130	10.340	10.100	10.260	10.260	24,100
2024-04-26	10.350	10.350	9.990	10.230	10.230	47,600
2024-04-25	10.010	10.110	9.870	10.090	10.090	43,400
2024-04-24	10.440	10.440	9.850	10.060	10.060	59,400
2024-04-23	10.230	10.460	9.900	10.310	10.310	189,500
2024-04-22	10.010	10.670	9.680	10.020	10.020	274,800
2024-04-19	9.970	10.600	9.610	10.030	10.030	129,200
2024-04-18	10.020	10.940	9.640	9.990	9.990	181,100
2024-04-17	9.030	10.170	8.640	10.000	10.000	219,100
2024-04-16	8.910	9.050	8.290	8.910	8.910	412,000
2024-04-15	9.780	9.810	8.770	8.770	8.770	485,600
2024-04-12	10.070	10.180	9.230	9.780	9.780	244,800
2024-04-11	9.950	10.110	9.770	10.070	10.070	126,300
2024-04-10	9.710	9.980	9.480	9.960	9.960	143,600
2024-04-09	9.520	9.900	9.380	9.730	9.730	185,100
2024-04-08	9.200	9.650	8.600	9.510	9.510	308,600
2024-04-05	9.460	9.460	9.150	9.310	9.310	167,700
2024-04-04	9.310	9.490	9.070	9.400	9.400	261,900
2024-04-03	9.250	9.380	9.140	9.280	9.280	148,300
2024-04-02	9.200	9.250	8.910	9.250	9.250	92,600
2024-04-01	9.170	9.220	9.020	9.200	9.200	47,900
2024-03-28	9.000	9.170	8.830	9.170	9.170	272,400
2024-03-27	9.000	9.000	8.720	8.890	8.890	131,200
2024-03-26	8.790	9.010	8.290	8.950	8.950	227,600
2024-03-25	8.710	9.000	8.580	8.860	8.860	217,600
2024-03-22	8.230	8.560	8.150	8.560	8.560	326,600
2024-03-21	7.170	7.810	7.170	7.650	7.650	265,200
2024-03-20	6.300	7.160	6.280	7.100	7.100	302,000
2024-03-19	6.700	6.700	6.150	6.190	6.190	131,900
2024-03-18	7.120	7.160	6.580	6.580	6.580	141,400
2024-03-15	7.060	7.190	6.900	7.090	7.090	43,600
2024-03-14	7.090	7.140	6.880	7.060	7.060	113,700
2024-03-13	6.840	7.090	6.800	6.930	6.930	51,500
2024-03-12	6.850	6.990	6.720	6.760	6.760	101,800
2024-03-11	7.010	7.150	6.800	6.800	6.800	122,400
2024-03-08	7.940	8.000	6.930	7.010	7.010	644,600
2024-03-07	8.010	8.060	7.950	7.950	7.950	37,500
2024-03-06	8.160	8.210	8.000	8.000	8.000	47,300
2024-03-05	8.220	8.280	8.050	8.050	8.050	77,300
2024-03-04	8.290	8.340	8.210	8.210	8.210	32,300
2024-03-01	8.530	8.560	8.290	8.290	8.290	30,000
2024-02-29	8.510	8.560	8.250	8.500	8.500	49,300
2024-02-28	8.770	8.770	8.530	8.530	8.530	73,500

← NewerPage 11 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.