CM Hospitalar SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	17.835	18.024	17.745	17.745	17.288	56,575
2023-03-08	17.017	17.934	17.017	17.934	17.472	100,913
2023-03-07	17.187	17.216	16.449	17.047	16.608	197,613
2023-03-06	17.296	17.795	17.187	17.306	16.860	154,278
2023-03-03	17.336	17.575	17.226	17.296	16.851	148,962
2023-03-02	17.346	17.545	17.206	17.276	16.831	80,048
2023-03-01	17.825	17.825	17.087	17.436	16.987	81,352
2023-02-28	17.346	17.585	17.246	17.555	17.103	113,452
2023-02-27	16.957	17.376	16.927	17.286	16.841	81,252
2023-02-24	17.825	17.825	17.117	17.216	16.773	52,663
2023-02-23	18.652	18.792	17.695	18.004	17.540	64,801
2023-02-22	18.941	18.951	18.094	18.602	18.123	183,970
2023-02-17	18.911	18.981	18.672	18.672	18.191	52,763
2023-02-16	18.951	19.250	18.662	19.051	18.560	200,823
2023-02-15	18.881	19.320	18.752	19.061	18.570	549,204
2023-02-14	19.140	19.589	18.433	18.911	18.424	305,146
2023-02-13	18.602	19.121	18.373	18.722	18.240	155,582
2023-02-10	17.805	18.831	17.805	18.502	18.026	190,190
2023-02-09	18.263	18.542	18.064	18.064	17.599	236,032
2023-02-08	18.024	18.413	17.904	18.333	17.861	366,437
2023-02-07	18.044	18.273	17.884	17.994	17.531	48,350
2023-02-06	17.904	18.333	17.775	17.994	17.531	120,574
2023-02-03	18.522	18.532	17.835	17.944	17.482	61,791
2023-02-02	18.333	18.622	17.894	18.622	18.142	112,749
2023-02-01	18.811	18.811	18.343	18.343	17.870	184,673
2023-01-31	18.183	18.941	18.183	18.941	18.453	109,138
2023-01-30	18.064	18.393	17.695	18.114	17.647	177,751
2023-01-27	18.034	18.114	17.725	18.064	17.599	86,568
2023-01-26	18.253	18.313	17.725	17.944	17.482	78,142
2023-01-25	17.476	18.104	17.117	18.044	17.579	95,496
2023-01-24	17.177	17.336	17.037	17.147	16.705	108,737
2023-01-23	17.147	17.326	16.927	17.017	16.579	85,063
2023-01-20	16.967	17.336	16.907	17.117	16.676	54,268
2023-01-19	17.047	17.167	16.848	17.147	16.705	53,265
2023-01-18	16.618	17.466	16.618	17.047	16.608	317,786
2023-01-17	16.568	16.798	16.379	16.618	16.190	232,120
2023-01-16	16.359	16.618	15.950	16.578	16.151	120,072
2023-01-13	16.349	16.568	16.080	16.419	15.996	110,743
2023-01-12	16.698	16.758	16.249	16.449	16.025	342,262
2023-01-11	16.269	16.838	15.891	16.838	16.404	156,485
2023-01-10	15.492	16.070	15.003	16.070	15.656	225,600
2023-01-09	15.253	15.572	15.153	15.402	15.005	85,264
2023-01-06	15.761	15.920	15.432	15.512	15.112	79,546
2023-01-05	15.631	15.631	15.292	15.582	15.180	276,959
2023-01-04	15.352	15.432	15.043	15.432	15.035	147,758
2023-01-03	15.631	15.781	15.253	15.253	14.860	108,135
2023-01-02	16.549	16.549	15.233	15.751	15.345	103,019
2022-12-29	16.429	16.838	16.080	16.080	15.666	229,612
2022-12-28	15.641	16.668	15.641	16.668	16.239	68,011
2022-12-27	15.831	15.990	15.522	15.741	15.336	61,691
2022-12-26	16.339	16.718	15.960	16.050	15.375	70,117
2022-12-23	16.947	17.346	16.529	16.549	15.853	127,395
2022-12-22	16.818	17.236	16.708	16.738	16.034	138,028
2022-12-21	17.944	17.954	16.469	17.147	16.425	469,256
2022-12-20	16.210	17.197	15.901	16.598	15.900	277,461
2022-12-19	14.904	16.269	14.874	16.269	15.585	181,563
2022-12-16	15.103	15.422	14.954	15.153	14.516	96,399
2022-12-15	15.601	16.040	15.332	15.332	14.687	153,676
2022-12-14	16.190	16.190	15.462	15.721	15.060	104,223
2022-12-13	16.220	16.648	15.940	16.200	15.518	231,618

← NewerPage 16 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.