Centro de Imagem Diagnósticos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	10.450	10.720	10.360	10.450	10.450	67,600
2023-11-27	10.660	10.720	10.340	10.510	10.510	78,000
2023-11-24	10.360	10.660	10.210	10.660	10.660	28,000
2023-11-23	10.690	10.690	10.360	10.360	10.360	52,300
2023-11-22	10.630	10.940	10.330	10.700	10.700	42,700
2023-11-21	10.600	10.730	10.310	10.530	10.530	75,600
2023-11-20	10.440	10.840	10.430	10.670	10.670	22,700
2023-11-17	10.440	10.990	10.420	10.440	10.440	53,100
2023-11-16	10.290	10.870	10.210	10.400	10.400	101,300
2023-11-14	10.230	10.400	10.160	10.290	10.290	35,800
2023-11-13	10.400	10.400	10.110	10.110	10.110	26,000
2023-11-10	10.400	10.400	10.200	10.400	10.400	21,800
2023-11-09	10.450	10.460	10.110	10.390	10.390	18,900
2023-11-08	10.240	10.420	10.200	10.420	10.420	58,100
2023-11-07	10.220	10.240	9.980	10.230	10.230	43,900
2023-11-06	9.990	10.150	9.690	10.060	10.060	50,100
2023-11-03	9.630	10.000	9.450	10.000	10.000	54,000
2023-11-01	9.760	9.760	9.440	9.440	9.440	35,800
2023-10-31	9.290	9.750	9.160	9.750	9.750	66,600
2023-10-30	9.450	9.520	9.110	9.370	9.370	111,700
2023-10-27	9.740	9.740	9.150	9.490	9.490	104,900
2023-10-26	9.520	9.880	9.520	9.730	9.730	42,500
2023-10-25	9.390	9.480	9.110	9.480	9.480	66,900
2023-10-24	8.690	9.200	8.680	9.190	9.190	76,600
2023-10-23	8.750	8.930	8.450	8.610	8.610	65,300
2023-10-20	9.090	9.200	8.630	8.630	8.630	597,400
2023-10-19	9.250	9.350	9.070	9.070	9.070	60,600
2023-10-18	9.560	9.560	9.120	9.250	9.250	108,500
2023-10-17	10.070	10.190	9.620	9.620	9.620	131,300
2023-10-16	10.570	10.570	10.060	10.060	10.060	125,800
2023-10-13	10.350	10.500	10.050	10.410	10.410	141,500
2023-10-11	9.940	10.390	9.520	10.250	10.250	184,300
2023-10-10	9.400	10.000	9.400	10.000	10.000	181,800
2023-10-09	9.230	9.710	8.860	9.510	9.510	143,200
2023-10-06	9.340	9.410	8.800	9.340	9.340	143,700
2023-10-05	9.490	9.490	9.060	9.340	9.340	164,900
2023-10-04	9.870	9.890	9.270	9.500	9.500	178,200
2023-10-03	9.440	9.600	9.040	9.600	9.600	172,200
2023-10-02	9.850	9.890	9.270	9.560	9.560	121,700
2023-09-29	9.230	9.770	9.160	9.770	9.770	161,900
2023-09-28	8.650	9.150	8.640	9.150	9.150	152,600
2023-09-27	8.510	8.620	8.150	8.460	8.460	135,000
2023-09-26	8.530	8.570	8.370	8.500	8.500	102,900
2023-09-25	8.860	8.990	8.370	8.650	8.650	155,400
2023-09-22	8.980	9.120	8.770	8.800	8.800	128,500
2023-09-21	9.010	9.010	8.630	8.730	8.730	247,300
2023-09-20	9.010	9.120	8.740	9.000	9.000	138,700
2023-09-19	9.200	9.280	8.720	9.010	9.010	304,300
2023-09-18	9.150	9.620	9.050	9.290	9.290	235,400
2023-09-15	8.600	9.200	8.490	9.150	9.150	330,100
2023-09-14	8.360	8.780	8.210	8.600	8.600	273,900
2023-09-13	7.890	8.500	7.790	8.380	8.380	285,600
2023-09-12	7.870	8.100	7.700	7.890	7.890	195,700
2023-09-11	7.990	8.130	7.630	7.920	7.920	240,100
2023-09-08	7.840	7.960	7.680	7.930	7.930	247,200
2023-09-06	8.030	8.030	7.550	7.550	7.550	313,300
2023-09-05	7.850	8.220	7.750	7.890	7.890	333,600
2023-09-04	7.930	8.600	7.160	7.800	7.800	614,200
2023-09-01	8.090	8.230	7.800	7.800	7.800	334,000
2023-08-31	8.530	8.610	8.010	8.010	8.010	288,600

← NewerPage 13 of 21 · 1,241 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.