Centro de Imagem Diagnósticos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-21	17.400	17.780	17.260	17.700	17.700	308,700
2022-03-18	17.070	17.400	16.800	17.400	17.400	743,300
2022-03-17	17.650	17.920	16.960	17.080	17.080	790,700
2022-03-16	17.600	18.090	17.600	17.900	17.900	1,242,400
2022-03-15	17.790	17.790	17.040	17.600	17.600	612,800
2022-03-14	17.790	18.300	17.340	17.810	17.810	994,800
2022-03-11	17.550	17.620	17.180	17.440	17.440	462,800
2022-03-10	17.330	17.810	17.090	17.550	17.550	1,295,100
2022-03-09	17.300	17.720	17.000	17.460	17.460	484,900
2022-03-08	16.690	17.690	16.400	17.400	17.400	450,600
2022-03-07	17.070	17.550	16.170	16.800	16.800	1,062,500
2022-03-04	16.930	17.600	16.370	17.250	17.250	947,800
2022-03-03	17.300	17.740	16.920	17.250	17.250	273,300
2022-03-02	16.950	17.440	16.800	17.350	17.350	350,800
2022-02-25	16.810	17.100	16.710	16.950	16.950	483,500
2022-02-24	16.350	16.890	16.000	16.740	16.740	572,300
2022-02-23	16.280	17.000	16.250	16.850	16.850	698,800
2022-02-22	15.820	16.490	15.730	16.280	16.280	333,700
2022-02-21	16.440	16.480	15.480	15.730	15.730	388,400
2022-02-18	15.790	16.880	15.720	16.500	16.500	339,400
2022-02-17	16.150	16.650	15.590	15.750	15.750	337,100
2022-02-16	16.990	17.120	16.040	16.140	16.140	1,164,700
2022-02-15	17.150	17.200	16.810	16.900	16.900	342,400
2022-02-14	17.060	17.200	16.420	17.080	17.080	485,200
2022-02-11	16.600	17.290	16.220	17.050	17.050	901,600
2022-02-10	16.200	16.720	16.060	16.610	16.610	253,400
2022-02-09	16.140	16.330	15.900	16.190	16.190	144,900
2022-02-08	16.110	16.230	15.860	16.140	16.140	195,700
2022-02-07	16.100	16.520	15.610	16.310	16.310	413,300
2022-02-04	16.570	16.770	15.660	16.150	16.150	340,800
2022-02-03	16.750	17.500	16.430	16.750	16.750	494,800
2022-02-02	16.400	16.820	16.040	16.720	16.720	283,200
2022-02-01	16.550	16.900	15.840	16.600	16.600	430,200
2022-01-31	16.090	16.700	15.850	16.500	16.500	452,000
2022-01-28	15.670	16.220	15.530	15.980	15.980	225,700
2022-01-27	15.890	16.000	15.320	15.640	15.640	249,200
2022-01-26	16.020	16.500	15.500	15.800	15.800	458,000
2022-01-25	14.200	16.290	14.000	15.990	15.990	838,700
2022-01-24	14.950	15.260	13.880	14.090	14.090	721,600
2022-01-21	16.500	16.500	14.800	15.000	15.000	644,500
2022-01-20	14.500	16.540	14.500	16.450	16.450	966,800
2022-01-19	14.500	15.350	14.060	14.260	14.260	2,777,000
2022-01-18	14.440	14.510	14.210	14.450	14.450	237,800
2022-01-17	14.210	14.660	14.180	14.510	14.510	190,400
2022-01-14	13.520	14.450	13.330	14.200	14.200	275,800
2022-01-13	14.480	14.660	13.510	13.600	13.600	406,400
2022-01-12	14.580	14.740	14.070	14.480	14.480	710,400
2022-01-11	13.100	14.590	13.100	14.500	14.500	857,500
2022-01-10	12.750	13.470	12.710	13.200	13.200	565,900
2022-01-07	12.860	13.560	12.450	12.850	12.850	539,900
2022-01-06	12.750	13.000	12.410	12.900	12.900	502,900
2022-01-05	13.540	13.580	12.660	12.680	12.680	359,600
2022-01-04	13.540	14.140	13.300	13.510	13.510	743,300
2022-01-03	14.960	14.960	13.510	13.580	13.580	601,000
2021-12-30	13.380	14.980	13.200	14.970	14.970	1,145,300
2021-12-29	13.560	13.600	13.200	13.280	13.280	472,000
2021-12-28	13.930	13.960	13.250	13.570	13.570	803,400
2021-12-27	14.010	14.540	13.750	13.790	13.790	536,300
2021-12-23	14.290	14.900	13.860	14.300	14.300	1,520,400
2021-12-22	18.200	18.200	14.200	14.250	14.250	3,100,000

← NewerPage 20 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.