Centro de Imagem Diagnósticos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-15	19.860	20.000	19.680	19.870	19.870	165,400
2022-06-14	19.880	19.880	19.500	19.740	19.740	396,700
2022-06-13	19.760	19.940	19.480	19.910	19.910	387,900
2022-06-10	19.950	20.150	19.890	20.000	20.000	122,600
2022-06-09	19.770	20.210	19.530	20.060	20.060	657,300
2022-06-08	19.610	19.940	19.540	19.720	19.720	188,200
2022-06-07	19.690	19.740	19.510	19.740	19.740	371,400
2022-06-06	19.820	19.820	19.360	19.760	19.760	518,700
2022-06-03	19.790	19.930	19.600	19.760	19.760	261,900
2022-06-02	19.890	19.960	19.760	19.870	19.870	859,100
2022-06-01	19.990	20.150	19.550	19.900	19.900	620,000
2022-05-31	20.050	20.100	19.800	20.010	20.010	499,700
2022-05-30	20.010	20.090	19.910	20.040	20.040	196,100
2022-05-27	20.010	20.160	20.010	20.010	20.010	135,900
2022-05-26	20.270	20.270	20.070	20.070	20.070	733,000
2022-05-25	20.240	20.350	20.050	20.170	20.170	132,700
2022-05-24	20.120	20.300	19.930	20.300	20.300	332,800
2022-05-23	20.240	20.360	20.010	20.140	20.140	213,800
2022-05-20	20.320	20.460	20.110	20.200	20.200	832,300
2022-05-19	20.070	20.310	19.920	20.300	20.300	821,300
2022-05-18	19.770	20.060	19.740	20.060	20.060	505,100
2022-05-17	19.750	19.820	19.450	19.690	19.690	365,100
2022-05-16	19.680	19.980	19.650	19.750	19.750	227,700
2022-05-13	19.810	19.890	19.430	19.750	19.750	695,600
2022-05-12	19.630	19.880	19.580	19.800	19.800	784,300
2022-05-11	19.880	20.350	19.560	19.800	19.800	714,600
2022-05-10	19.680	19.850	19.550	19.820	19.820	313,900
2022-05-09	19.730	19.780	19.580	19.610	19.610	289,400
2022-05-06	19.700	19.840	19.550	19.740	19.740	240,000
2022-05-05	19.510	19.740	19.350	19.710	19.710	916,200
2022-05-04	19.480	19.790	19.340	19.790	19.790	398,200
2022-05-03	19.410	19.600	19.330	19.500	19.500	200,100
2022-05-02	19.430	19.510	19.100	19.410	19.410	458,200
2022-04-29	19.690	19.770	19.320	19.410	19.410	704,900
2022-04-28	19.630	19.790	19.440	19.600	19.600	366,400
2022-04-27	19.800	19.810	19.600	19.610	19.610	333,300
2022-04-26	19.740	19.860	19.560	19.690	19.690	276,200
2022-04-25	19.560	19.900	19.550	19.790	19.790	290,100
2022-04-22	19.460	19.780	19.300	19.760	19.760	492,800
2022-04-20	19.740	19.880	19.560	19.650	19.650	517,800
2022-04-19	19.760	20.000	19.510	19.760	19.760	585,900
2022-04-18	19.020	19.860	19.020	19.770	19.770	747,600
2022-04-14	18.800	19.240	18.640	18.950	18.950	260,200
2022-04-13	17.800	18.970	17.750	18.920	18.920	672,800
2022-04-12	18.210	18.380	17.600	17.800	17.800	418,600
2022-04-11	18.400	18.690	18.130	18.130	18.130	288,000
2022-04-08	18.390	18.800	18.010	18.490	18.490	498,100
2022-04-07	18.310	18.590	18.210	18.500	18.500	352,100
2022-04-06	18.680	18.750	18.300	18.500	18.500	203,200
2022-04-05	18.450	18.800	18.330	18.800	18.800	292,200
2022-04-04	18.480	18.750	18.330	18.450	18.450	250,800
2022-04-01	17.940	18.490	17.940	18.440	18.440	347,500
2022-03-31	18.110	18.470	17.830	17.950	17.950	413,200
2022-03-30	18.050	18.490	17.990	18.180	18.180	274,300
2022-03-29	17.960	18.290	17.900	18.130	18.130	346,200
2022-03-28	17.690	18.080	17.450	17.990	17.990	275,600
2022-03-25	17.850	18.200	17.780	17.880	17.880	316,500
2022-03-24	17.850	18.140	17.790	17.900	17.900	715,000
2022-03-23	17.880	18.050	17.800	17.860	17.860	299,700
2022-03-22	17.780	18.280	17.670	17.850	17.850	397,500

← NewerPage 19 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.