Centro de Imagem Diagnósticos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-07	21.090	21.750	20.970	21.600	21.600	376,800
2023-03-06	20.410	21.240	20.400	21.100	21.100	1,353,100
2023-03-03	20.580	20.630	20.400	20.510	20.510	555,400
2023-03-02	20.860	20.870	20.490	20.640	20.640	209,200
2023-03-01	20.850	21.020	20.580	20.650	20.650	470,400
2023-02-28	20.370	21.220	20.140	20.750	20.750	2,693,100
2023-02-27	20.990	21.090	20.120	20.490	20.490	2,219,000
2023-02-24	22.220	22.410	22.100	22.290	22.290	275,000
2023-02-23	22.320	22.390	22.180	22.240	22.240	180,600
2023-02-22	22.470	22.470	22.180	22.340	22.340	175,600
2023-02-17	22.290	22.690	22.290	22.470	22.470	399,800
2023-02-16	22.290	22.300	22.160	22.300	22.300	163,500
2023-02-15	22.200	22.300	21.990	22.300	22.300	348,100
2023-02-14	21.880	22.300	21.860	22.230	22.230	905,100
2023-02-13	21.390	21.920	21.350	21.890	21.890	540,300
2023-02-10	21.180	21.560	21.180	21.490	21.490	736,200
2023-02-08	21.010	21.480	20.990	21.340	21.340	511,400
2023-02-07	21.210	21.390	20.930	21.150	21.150	744,600
2023-02-06	21.280	21.290	21.060	21.090	21.090	187,500
2023-02-03	21.530	21.550	21.360	21.360	21.360	168,700
2023-02-02	21.410	21.650	21.370	21.540	21.540	212,000
2023-02-01	21.350	21.500	21.150	21.490	21.490	289,800
2023-01-31	21.470	21.610	21.280	21.390	21.390	310,400
2023-01-30	21.400	21.400	21.200	21.400	21.400	379,400
2023-01-27	21.360	21.490	21.210	21.210	21.210	256,800
2023-01-26	21.370	21.510	21.320	21.340	21.340	328,400
2023-01-25	21.320	21.490	21.270	21.440	21.440	316,700
2023-01-24	21.470	21.560	21.250	21.400	21.400	166,500
2023-01-23	21.390	21.470	21.160	21.330	21.330	196,100
2023-01-20	21.470	21.480	21.220	21.410	21.410	156,700
2023-01-19	21.330	21.560	21.320	21.480	21.480	195,300
2023-01-18	21.700	21.850	21.400	21.510	21.510	598,400
2023-01-17	20.670	21.810	20.670	21.660	21.660	737,800
2023-01-16	20.740	20.750	20.550	20.600	20.600	781,600
2023-01-13	21.010	21.020	20.730	20.900	20.900	446,900
2023-01-12	21.040	21.110	20.780	21.020	21.020	632,800
2023-01-11	21.220	21.320	21.040	21.160	21.160	569,500
2023-01-10	21.090	21.290	21.030	21.290	21.290	490,200
2023-01-09	21.190	21.190	20.870	21.170	21.170	496,500
2023-01-06	21.360	21.360	21.050	21.290	21.290	685,500
2023-01-05	21.200	21.360	21.010	21.360	21.360	452,600
2023-01-04	21.190	21.200	21.020	21.200	21.200	202,800
2023-01-03	21.080	21.290	21.010	21.190	21.190	430,500
2023-01-02	21.410	21.560	20.980	21.120	21.120	497,000
2022-12-29	21.320	21.600	21.160	21.600	21.600	876,400
2022-12-28	21.150	21.250	20.960	21.250	21.250	491,800
2022-12-27	21.300	21.300	20.810	21.150	21.150	533,200
2022-12-26	21.140	21.400	21.080	21.200	21.200	434,100
2022-12-23	20.920	21.590	20.920	21.310	21.310	763,600
2022-12-22	21.200	21.450	21.000	21.100	21.100	959,900
2022-12-21	21.200	21.460	21.010	21.200	21.200	435,300
2022-12-20	21.300	21.710	21.250	21.400	21.400	694,900
2022-12-19	21.250	21.440	20.950	21.330	21.330	695,600
2022-12-16	21.050	21.480	20.830	21.250	21.250	642,900
2022-12-15	20.150	21.200	20.150	21.000	21.000	651,600
2022-12-14	20.280	20.350	19.840	20.220	20.220	590,100
2022-12-13	20.590	20.600	19.990	20.190	20.190	533,400
2022-12-12	20.920	20.960	20.470	20.570	20.570	607,500
2022-12-09	20.550	21.090	20.530	20.940	20.940	594,700
2022-12-08	19.620	20.510	19.580	20.510	20.510	944,300

← NewerPage 16 of 21 · 1,240 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.