Centro de Imagem Diagnósticos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-21	18.240	18.440	16.890	17.890	17.890	2,222,900
2021-12-20	17.000	18.470	16.700	17.840	17.840	1,268,400
2021-12-17	16.190	17.750	15.860	17.520	17.520	888,400
2021-12-16	17.440	17.440	16.000	16.170	16.170	1,032,900
2021-12-15	17.590	17.690	17.010	17.450	17.450	1,204,000
2021-12-14	18.100	18.210	17.450	17.600	17.600	837,100
2021-12-13	18.130	18.470	18.050	18.090	18.090	482,700
2021-12-10	18.450	18.480	18.090	18.090	18.090	454,700
2021-12-09	18.420	18.490	18.250	18.300	18.300	212,300
2021-12-08	18.450	18.500	18.300	18.490	18.490	311,200
2021-12-07	18.560	18.650	18.380	18.450	18.450	342,300
2021-12-06	18.490	18.650	18.310	18.490	18.490	514,800
2021-12-03	18.270	18.600	18.240	18.490	18.490	463,800
2021-12-02	18.200	18.530	18.030	18.320	18.320	669,400
2021-12-01	18.590	18.700	17.800	18.200	18.200	1,006,500
2021-11-30	18.140	18.750	18.000	18.500	18.500	1,189,900
2021-11-29	19.000	19.080	17.940	18.150	18.150	2,130,300
2021-11-26	17.110	18.990	17.110	18.650	18.650	2,063,000
2021-11-25	17.590	17.870	17.400	17.700	17.700	1,358,500
2021-11-24	17.560	17.800	17.230	17.610	17.610	1,124,100
2021-11-23	17.230	17.650	16.850	17.600	17.600	1,224,300
2021-11-22	17.100	17.750	16.900	17.100	17.100	1,190,600
2021-11-19	17.000	17.890	16.820	17.020	17.020	3,859,800
2021-11-18	12.700	15.380	12.700	15.170	15.170	3,653,500
2021-11-17	13.120	13.120	12.300	12.380	12.380	361,100
2021-11-16	13.540	13.540	12.440	13.040	13.040	516,400
2021-11-12	13.340	13.960	12.900	13.430	13.430	528,800
2021-11-11	13.910	14.120	13.390	13.560	13.560	1,372,600
2021-11-10	14.340	14.460	13.970	14.130	14.130	452,400
2021-11-09	14.460	14.590	14.080	14.350	14.350	345,000
2021-11-08	14.930	14.950	14.310	14.560	14.560	440,600
2021-11-05	15.030	15.310	14.670	14.950	14.950	777,300
2021-11-04	14.820	15.280	14.710	15.150	15.150	660,600
2021-11-03	14.690	14.900	14.430	14.790	14.790	696,400
2021-11-01	14.960	14.990	14.630	14.700	14.700	387,000
2021-10-29	14.960	15.500	14.500	14.800	14.800	735,300
2021-10-28	14.710	15.130	14.630	14.900	14.900	1,216,300
2021-10-27	15.210	15.420	14.950	15.020	15.020	995,600
2021-10-26	15.060	15.260	14.700	15.260	15.260	1,228,500
2021-10-25	15.590	15.770	14.250	15.180	15.180	2,216,800

← NewerPage 21 of 21 · 1,240 trading days

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.