CM Hospitalar SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	17.665	18.273	17.476	18.213	17.744	161,501
2023-06-05	17.705	17.705	17.346	17.585	17.132	33,102
2023-06-02	17.884	17.944	17.476	17.775	17.317	240,546
2023-06-01	16.977	17.944	16.897	17.944	17.482	203,732
2023-05-31	17.067	17.266	16.957	17.097	16.656	47,447
2023-05-30	17.226	17.316	16.858	17.226	16.783	133,614
2023-05-29	17.256	17.406	16.997	17.167	16.724	93,791
2023-05-26	17.426	17.446	16.947	17.446	16.996	101,515
2023-05-25	17.007	17.197	16.878	17.197	16.754	76,637
2023-05-24	16.698	16.808	16.529	16.728	16.297	89,878
2023-05-23	16.658	17.057	16.658	16.738	16.307	168,422
2023-05-22	16.977	16.987	16.469	16.698	16.268	139,533
2023-05-19	16.967	17.426	16.788	16.818	16.384	90,079
2023-05-18	16.977	17.117	16.728	16.967	16.530	88,474
2023-05-17	16.588	17.137	16.469	16.947	16.511	139,533
2023-05-16	16.937	16.937	16.329	16.469	16.045	121,276
2023-05-15	16.947	16.947	16.409	16.728	16.297	212,659
2023-05-12	17.137	17.137	16.728	16.738	16.307	302,338
2023-05-11	16.419	17.177	16.359	17.137	16.695	174,842
2023-05-10	16.150	16.658	16.020	16.618	16.190	148,761
2023-05-09	16.499	16.598	15.940	16.339	15.918	106,630
2023-05-08	16.359	16.568	16.220	16.349	15.928	92,888
2023-05-05	16.160	16.359	15.930	16.349	15.928	171,331
2023-05-04	15.841	16.050	15.621	15.950	15.539	178,955
2023-05-03	16.050	16.050	15.592	15.601	15.200	121,978
2023-05-02	15.821	15.980	15.681	15.851	15.442	118,668
2023-04-28	15.592	16.319	15.342	15.831	15.423	239,944
2023-04-27	15.372	15.562	15.203	15.492	15.093	48,450
2023-04-26	15.811	15.811	15.312	15.412	15.015	85,966
2023-04-25	15.641	15.781	15.432	15.731	15.326	114,154
2023-04-24	16.060	16.060	15.582	15.761	15.355	391,615
2023-04-20	15.611	15.950	15.532	15.950	15.539	86,267
2023-04-19	15.821	16.040	15.552	15.601	15.200	572,175
2023-04-18	16.519	16.519	16.030	16.140	15.724	461,532
2023-04-17	16.469	16.578	16.180	16.379	15.957	60,287
2023-04-14	16.658	16.658	16.190	16.509	16.083	117,263
2023-04-13	16.937	17.077	16.598	16.598	16.171	259,906
2023-04-12	15.661	16.947	15.552	16.828	16.394	661,853
2023-04-11	15.861	16.519	15.861	15.950	15.539	7,672,409
2023-04-10	16.060	16.160	15.791	15.940	15.530	135,119
2023-04-06	16.090	16.090	15.751	16.040	15.627	106,329
2023-04-05	16.140	16.160	15.681	15.751	15.345	58,782
2023-04-04	15.582	16.299	15.542	15.861	15.452	137,225
2023-04-03	15.472	16.100	15.372	15.651	15.248	841,310
2023-03-31	16.060	16.060	15.442	15.582	15.180	205,136
2023-03-30	15.761	15.861	15.442	15.781	15.374	131,207
2023-03-29	15.781	15.781	15.053	15.302	14.908	114,455
2023-03-28	15.073	15.582	14.864	15.322	14.928	108,737
2023-03-27	15.452	15.502	15.033	15.073	14.685	111,947
2023-03-24	15.093	15.382	14.874	15.302	14.908	122,379
2023-03-23	15.372	15.472	14.724	14.934	14.549	77,340
2023-03-22	15.572	15.601	15.093	15.412	15.015	142,040
2023-03-21	15.223	15.382	15.023	15.213	14.821	180,460
2023-03-20	15.701	15.761	15.073	15.243	14.850	168,322
2023-03-17	15.582	15.950	15.302	15.721	15.316	98,505
2023-03-16	15.661	16.210	15.661	15.861	15.452	108,336
2023-03-15	15.462	16.010	15.292	15.791	15.384	159,194
2023-03-14	16.688	16.708	15.582	15.751	15.345	244,659
2023-03-13	16.578	16.868	16.319	16.539	16.113	180,058
2023-03-10	17.884	18.542	16.907	16.917	16.482	112,348

← NewerPage 15 of 21 · 1,244 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.