CM Hospitalar SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	8.410	8.620	8.330	8.530	8.310	1,223,400
2024-02-26	8.090	8.380	7.980	8.310	8.096	1,638,700
2024-02-23	8.200	8.400	8.070	8.170	7.960	1,358,200
2024-02-22	7.950	8.330	7.790	8.280	8.067	2,585,000
2024-02-21	7.820	7.970	7.500	7.960	7.755	1,316,200
2024-02-20	7.820	7.860	7.640	7.800	7.599	1,943,100
2024-02-19	7.900	7.900	7.570	7.680	7.482	1,842,400
2024-02-16	7.990	8.180	7.760	7.950	7.745	1,856,800
2024-02-15	8.170	8.210	7.460	7.910	7.706	3,713,600
2024-02-14	8.570	8.570	8.030	8.150	7.940	982,200
2024-02-09	8.840	8.960	8.260	8.590	8.369	1,983,000
2024-02-08	9.250	9.250	8.640	8.780	8.554	1,235,100
2024-02-07	9.190	9.330	9.120	9.220	8.983	1,138,300
2024-02-06	9.170	9.340	9.050	9.250	9.012	1,388,900
2024-02-05	9.390	9.420	9.040	9.200	8.963	712,200
2024-02-02	9.890	10.000	8.990	9.390	9.148	2,622,200
2024-02-01	10.170	10.170	9.800	9.850	9.596	1,227,700
2024-01-31	10.030	10.300	9.990	10.100	9.840	860,500
2024-01-30	9.910	10.150	9.770	10.000	9.742	1,188,700
2024-01-29	11.250	11.250	9.800	9.860	9.606	1,984,200
2024-01-26	11.480	11.480	11.220	11.250	10.960	251,400
2024-01-25	11.370	11.470	11.210	11.420	11.126	305,100
2024-01-24	11.570	11.570	11.180	11.330	11.038	904,500
2024-01-23	11.590	11.920	11.380	11.530	11.233	464,800
2024-01-22	12.350	12.360	11.580	11.580	11.282	504,100
2024-01-19	12.200	12.470	12.000	12.360	12.042	531,800
2024-01-18	12.160	12.470	12.060	12.220	11.905	697,800
2024-01-17	12.120	12.250	11.970	12.160	11.847	744,700
2024-01-16	12.580	12.670	12.030	12.120	11.808	732,800
2024-01-15	12.740	12.810	12.530	12.610	12.285	515,700
2024-01-12	12.860	13.210	12.730	12.730	12.402	571,600
2024-01-11	12.900	13.030	12.800	12.800	12.470	297,500
2024-01-10	13.190	13.190	12.730	12.870	12.539	456,500
2024-01-09	13.500	13.670	13.060	13.100	12.763	500,100
2024-01-08	12.920	13.740	12.750	13.640	13.289	2,336,600
2024-01-05	12.480	13.040	12.430	12.910	12.578	1,247,000
2024-01-04	12.880	12.880	12.430	12.480	12.159	835,600
2024-01-03	13.410	13.410	12.820	12.820	12.490	732,700
2024-01-02	14.080	14.090	13.360	13.410	13.065	2,131,600
2023-12-28	14.150	14.230	13.780	13.950	13.591	7,392,800
2023-12-27	13.720	14.120	13.700	13.970	13.610	1,181,900
2023-12-26	14.100	14.190	13.660	13.750	13.396	1,203,500
2023-12-22	13.550	14.470	13.510	14.070	13.708	3,181,200
2023-12-21	13.700	14.030	13.460	13.540	13.191	2,387,900
2023-12-20	13.080	13.510	13.080	13.200	12.860	640,700
2023-12-19	13.750	13.760	13.030	13.030	12.694	1,014,500
2023-12-18	14.100	14.360	13.650	13.650	13.298	714,600
2023-12-15	14.700	14.730	13.970	13.970	13.610	2,885,100
2023-12-14	15.000	15.090	14.440	14.730	14.351	600,400
2023-12-13	14.060	14.960	13.980	14.960	14.575	1,045,000
2023-12-12	14.130	14.300	13.970	14.150	13.786	300,800
2023-12-11	13.890	14.210	13.750	14.000	13.639	6,014,400
2023-12-08	14.150	14.150	13.770	13.950	13.591	456,600
2023-12-07	13.900	14.310	13.860	14.050	13.688	598,100
2023-12-06	14.080	14.340	14.080	14.100	13.737	510,200
2023-12-05	13.950	14.360	13.830	14.110	13.747	397,700
2023-12-04	14.190	14.220	13.860	13.880	13.523	498,900
2023-12-01	13.940	14.310	13.770	14.040	13.678	1,189,400
2023-11-30	14.110	14.140	13.640	14.000	13.639	1,362,200
2023-11-29	14.210	14.340	14.040	14.180	13.815	311,000

← NewerPage 12 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-04-30	0.1365 BRL
2022-12-27	0.2769 BRL
2022-04-29	0.1574 BRL
2021-12-28	0.2486 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.