Centro de Imagem Diagnósticos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	19.820	19.840	19.530	19.700	19.700	274,200
2022-09-08	19.900	19.900	19.600	19.700	19.700	255,400
2022-09-06	19.890	19.900	19.640	19.850	19.850	299,100
2022-09-05	19.720	19.980	19.660	19.900	19.900	178,400
2022-09-02	19.900	20.140	19.600	19.900	19.900	616,600
2022-09-01	20.100	20.150	19.820	20.020	20.020	777,500
2022-08-31	20.000	20.150	19.860	20.100	20.100	149,800
2022-08-30	19.830	20.170	19.830	20.100	20.100	246,300
2022-08-29	20.100	20.100	19.620	19.900	19.900	727,400
2022-08-26	20.270	20.310	20.110	20.130	20.130	123,200
2022-08-25	20.340	20.430	20.100	20.290	20.290	556,200
2022-08-24	20.140	20.310	20.070	20.280	20.280	134,700
2022-08-23	20.350	20.350	20.080	20.190	20.190	163,700
2022-08-22	20.400	20.430	20.160	20.170	20.170	149,100
2022-08-19	20.370	20.500	20.210	20.430	20.430	310,300
2022-08-18	20.030	20.380	19.900	20.380	20.380	496,100
2022-08-17	20.030	20.200	19.940	20.060	20.060	183,200
2022-08-16	20.430	20.480	19.710	20.200	20.200	499,800
2022-08-15	20.390	20.610	20.230	20.480	20.480	333,200
2022-08-12	20.350	20.450	20.200	20.390	20.390	199,500
2022-08-11	20.460	20.500	20.180	20.390	20.390	190,700
2022-08-10	20.580	20.580	20.320	20.460	20.460	169,900
2022-08-09	20.600	20.600	20.250	20.450	20.450	102,900
2022-08-08	20.430	20.570	20.300	20.450	20.450	161,200
2022-08-05	20.370	20.530	20.300	20.390	20.390	90,500
2022-08-04	20.370	20.640	20.180	20.340	20.340	349,200
2022-08-03	20.370	20.460	20.170	20.330	20.330	159,600
2022-08-02	20.480	20.580	20.210	20.370	20.370	206,600
2022-08-01	20.560	20.650	20.400	20.520	20.520	310,700
2022-07-29	20.440	20.680	20.370	20.590	20.590	327,200
2022-07-28	20.050	20.550	20.050	20.470	20.470	826,100
2022-07-27	20.000	20.210	19.950	20.080	20.080	285,400
2022-07-26	19.890	20.110	19.630	20.050	20.050	154,000
2022-07-25	19.880	20.180	19.710	19.880	19.880	193,000
2022-07-22	20.000	20.010	19.800	20.000	20.000	188,100
2022-07-21	19.380	20.000	19.300	19.990	19.990	872,600
2022-07-20	19.390	19.500	19.190	19.450	19.450	215,700
2022-07-19	19.600	19.600	19.260	19.500	19.500	198,600
2022-07-18	19.830	19.890	19.380	19.550	19.550	245,900
2022-07-15	19.960	20.000	19.790	19.830	19.830	122,500
2022-07-14	19.930	20.020	19.840	19.960	19.960	102,400
2022-07-13	19.830	20.180	19.830	20.050	20.050	602,400
2022-07-12	20.010	20.050	19.750	19.950	19.950	205,800
2022-07-11	20.010	20.210	19.810	20.000	20.000	139,800
2022-07-08	20.010	20.310	20.010	20.190	20.190	443,500
2022-07-07	19.980	20.170	19.820	20.060	20.060	530,300
2022-07-06	19.940	19.980	19.610	19.890	19.890	283,500
2022-07-05	19.900	19.990	19.660	19.990	19.990	209,700
2022-07-04	19.660	19.970	19.620	19.860	19.860	257,300
2022-07-01	19.430	19.810	19.430	19.790	19.790	240,200
2022-06-30	19.110	19.570	18.770	19.510	19.510	529,300
2022-06-29	19.510	19.650	19.250	19.380	19.380	224,000
2022-06-28	19.660	19.660	19.300	19.500	19.500	306,500
2022-06-27	19.530	19.680	19.420	19.490	19.490	246,400
2022-06-24	19.700	19.700	19.460	19.520	19.520	475,900
2022-06-23	19.690	19.720	19.540	19.670	19.670	528,200
2022-06-22	19.480	19.800	19.480	19.660	19.660	297,100
2022-06-21	19.830	19.830	19.410	19.630	19.630	429,700
2022-06-20	19.760	19.790	19.580	19.710	19.710	279,500
2022-06-17	19.640	19.900	19.520	19.760	19.760	217,500

← NewerPage 18 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.