Centro de Imagem Diagnósticos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	8.660	8.890	8.400	8.480	8.480	517,500
2023-08-29	9.370	9.370	8.550	8.550	8.550	416,100
2023-08-28	9.680	9.980	9.340	9.340	9.340	309,400
2023-08-25	9.960	10.450	9.610	9.640	9.640	616,600
2023-08-24	10.370	10.560	10.010	10.010	10.010	328,700
2023-08-23	10.770	11.100	10.400	10.430	10.430	250,100
2023-08-22	10.770	11.310	10.410	10.680	10.680	273,700
2023-08-21	12.200	12.230	10.800	10.800	10.800	276,400
2023-08-18	13.170	13.170	11.870	12.170	12.170	312,200
2023-08-17	14.400	14.750	12.990	13.500	13.500	408,500
2023-08-16	17.490	17.520	13.850	14.000	14.000	1,348,400
2023-08-15	18.480	18.860	17.660	17.830	17.830	175,600
2023-08-14	22.290	22.340	17.950	18.290	18.290	423,100
2023-08-11	23.890	23.890	22.750	22.750	22.750	428,800
2023-08-10	22.150	23.910	21.210	23.910	23.910	716,200
2023-08-09	24.170	24.170	22.600	23.150	23.150	745,600
2023-08-08	24.210	24.270	24.100	24.110	24.110	502,500
2023-08-07	24.290	24.290	24.220	24.270	24.270	210,600
2023-08-04	24.200	24.320	24.200	24.300	24.300	216,700
2023-08-03	24.200	24.300	24.200	24.250	24.250	585,800
2023-08-02	24.250	24.270	24.100	24.100	24.100	563,400
2023-08-01	24.160	24.260	24.150	24.230	24.230	628,500
2023-07-31	24.200	24.230	24.150	24.150	24.150	333,600
2023-07-28	24.100	24.200	24.080	24.200	24.200	170,500
2023-07-27	24.110	24.210	24.080	24.210	24.210	168,900
2023-07-26	24.100	24.220	24.100	24.130	24.130	192,400
2023-07-25	24.170	24.190	24.100	24.170	24.170	383,800
2023-07-24	24.090	24.170	24.090	24.150	24.150	171,400
2023-07-21	24.060	24.160	24.050	24.150	24.150	78,900
2023-07-20	24.060	24.170	24.060	24.100	24.100	124,300
2023-07-19	24.070	24.180	24.070	24.130	24.130	199,700
2023-07-18	24.130	24.200	24.050	24.130	24.130	2,575,800
2023-07-17	24.120	24.150	24.020	24.140	24.140	192,800
2023-07-14	24.070	24.120	23.970	24.120	24.120	165,800
2023-07-13	23.980	24.200	23.980	24.070	24.070	1,458,900
2023-07-12	23.970	23.990	23.820	23.980	23.980	287,200
2023-07-11	23.920	24.000	23.920	23.990	23.990	622,700
2023-07-10	23.740	23.950	23.720	23.850	23.850	386,200
2023-07-07	23.810	23.850	23.760	23.840	23.840	112,000
2023-07-06	23.770	23.860	23.700	23.860	23.860	147,600
2023-07-05	23.720	23.850	23.690	23.770	23.770	149,200
2023-07-04	23.850	23.860	23.770	23.770	23.770	91,200
2023-07-03	23.820	23.850	23.710	23.850	23.850	229,300
2023-06-30	23.720	23.820	23.670	23.800	23.800	419,000
2023-06-29	23.680	23.720	23.580	23.650	23.650	179,000
2023-06-28	23.470	23.680	23.430	23.650	23.650	258,500
2023-06-27	23.610	23.610	23.360	23.500	23.500	159,400
2023-06-26	23.610	23.610	23.340	23.510	23.510	176,900
2023-06-23	23.620	23.750	23.490	23.510	23.510	550,300
2023-06-22	23.240	23.600	23.240	23.600	23.600	1,066,600
2023-06-21	23.250	23.410	23.190	23.280	23.280	183,000
2023-06-20	23.330	23.380	23.100	23.350	23.350	301,900
2023-06-19	23.240	23.450	23.180	23.450	23.450	186,600
2023-06-16	23.230	23.250	23.110	23.240	23.240	99,700
2023-06-15	23.270	23.310	23.130	23.220	23.220	212,600
2023-06-14	23.250	23.450	23.160	23.350	23.350	154,500
2023-06-13	23.330	23.470	23.210	23.300	23.300	272,600
2023-06-12	23.310	23.330	23.110	23.330	23.330	218,400
2023-06-09	23.270	23.270	23.140	23.250	23.250	124,200
2023-06-07	23.200	23.320	23.150	23.250	23.250	161,800

← NewerPage 14 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.