Centro de Imagem Diagnósticos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-07	19.650	19.830	19.140	19.650	19.650	1,078,400
2022-12-06	20.070	20.070	19.660	19.750	19.750	327,800
2022-12-05	20.050	20.110	19.790	19.980	19.980	424,800
2022-12-02	20.290	20.530	19.950	20.150	20.150	783,500
2022-12-01	20.130	20.290	19.920	20.200	20.200	309,000
2022-11-30	20.320	20.500	20.060	20.200	20.200	656,100
2022-11-29	20.450	20.660	20.280	20.320	20.320	172,200
2022-11-28	20.530	20.530	20.300	20.380	20.380	173,900
2022-11-25	20.460	20.570	20.310	20.450	20.450	260,000
2022-11-24	20.500	20.660	20.440	20.510	20.510	238,600
2022-11-23	20.680	20.680	20.450	20.500	20.500	370,400
2022-11-22	20.690	20.800	20.550	20.740	20.740	192,500
2022-11-21	20.690	20.860	20.390	20.690	20.690	207,500
2022-11-18	20.700	20.950	20.420	20.600	20.600	339,100
2022-11-17	20.620	20.650	20.050	20.600	20.600	584,500
2022-11-16	20.740	20.750	20.420	20.680	20.680	431,200
2022-11-14	21.050	21.080	20.670	20.850	20.850	275,800
2022-11-11	21.120	21.130	20.580	20.820	20.820	643,900
2022-11-10	21.070	21.280	20.500	21.280	21.280	550,700
2022-11-09	21.100	21.290	21.100	21.240	21.240	188,100
2022-11-08	20.840	21.230	20.750	21.210	21.210	211,800
2022-11-07	21.010	21.020	20.800	20.930	20.930	193,100
2022-11-04	21.300	21.300	20.500	20.990	20.990	327,200
2022-11-03	21.050	21.290	21.050	21.220	21.220	228,900
2022-11-01	21.250	21.350	21.020	21.170	21.170	291,900
2022-10-31	20.930	21.290	20.930	21.190	21.190	286,500
2022-10-28	20.930	21.200	20.850	21.140	21.140	235,000
2022-10-27	20.790	21.220	20.690	21.090	21.090	484,600
2022-10-26	20.720	20.880	20.550	20.790	20.790	285,500
2022-10-25	20.960	21.050	20.850	20.860	20.860	139,500
2022-10-24	21.010	21.190	20.980	21.080	21.080	199,100
2022-10-21	21.130	21.260	20.980	21.160	21.160	231,100
2022-10-20	21.290	21.290	21.040	21.270	21.270	396,800
2022-10-19	21.120	21.300	21.090	21.240	21.240	280,600
2022-10-18	20.800	21.200	20.760	21.190	21.190	373,700
2022-10-17	20.820	20.820	20.590	20.700	20.700	329,000
2022-10-14	20.720	20.870	20.280	20.870	20.870	295,500
2022-10-13	20.640	20.720	20.180	20.570	20.570	602,200
2022-10-11	20.890	20.990	20.700	20.780	20.780	189,700
2022-10-10	21.140	21.140	20.800	20.930	20.930	226,100
2022-10-07	21.170	21.300	20.970	21.100	21.100	264,700
2022-10-06	21.020	21.220	20.890	21.140	21.140	63,600
2022-10-05	21.150	21.150	20.770	20.940	20.940	269,600
2022-10-04	21.320	21.350	21.020	21.070	21.070	136,800
2022-10-03	21.120	21.350	20.900	21.230	21.230	346,900
2022-09-30	21.000	21.120	20.870	20.980	20.980	174,200
2022-09-29	21.060	21.170	20.960	21.080	21.080	139,600
2022-09-28	21.030	21.250	20.940	21.190	21.190	350,000
2022-09-27	21.100	21.200	20.870	21.020	21.020	233,300
2022-09-26	21.100	21.110	20.920	20.990	20.990	303,800
2022-09-23	21.020	21.320	21.020	21.150	21.150	456,300
2022-09-22	20.440	21.190	20.340	21.150	21.150	1,609,600
2022-09-21	20.330	20.500	20.280	20.420	20.420	239,700
2022-09-20	20.390	20.550	20.320	20.320	20.320	211,600
2022-09-19	20.360	20.440	20.190	20.410	20.410	285,600
2022-09-16	20.250	20.500	20.160	20.460	20.460	241,600
2022-09-15	20.120	20.500	20.000	20.390	20.390	673,600
2022-09-14	19.500	20.130	19.470	20.070	20.070	624,300
2022-09-13	19.560	19.680	19.490	19.650	19.650	279,200
2022-09-12	19.820	19.820	19.650	19.740	19.740	279,600

← NewerPage 17 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.