CM Hospitalar SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	16.479	16.738	15.960	16.200	15.518	281,272
2022-12-09	16.299	16.748	16.259	16.748	16.044	115,357
2022-12-08	16.688	16.698	16.349	16.449	15.757	159,093
2022-12-07	16.479	16.858	16.449	16.678	15.977	69,716
2022-12-06	16.868	16.868	16.449	16.449	15.757	100,511
2022-12-05	16.977	17.246	16.459	16.937	16.225	131,809
2022-12-02	17.117	17.466	16.887	17.147	16.425	78,443
2022-12-01	16.499	17.286	15.911	17.147	16.425	157,689
2022-11-30	16.249	16.768	16.180	16.648	15.948	451,902
2022-11-29	15.791	16.539	15.472	16.539	15.843	106,430
2022-11-28	15.871	16.269	15.572	15.572	14.917	114,655
2022-11-25	16.917	16.917	15.851	15.970	15.299	113,251
2022-11-24	16.319	16.708	16.180	16.549	15.853	50,055
2022-11-23	16.608	16.608	15.940	16.220	15.537	96,900
2022-11-22	16.648	16.728	16.090	16.200	15.518	106,129
2022-11-21	16.150	16.858	15.881	16.608	15.910	245,060
2022-11-18	15.950	17.097	15.831	16.150	15.471	187,883
2022-11-17	14.854	15.861	14.854	15.861	15.194	165,914
2022-11-16	16.349	17.017	15.512	15.751	15.089	287,191
2022-11-14	16.738	17.097	16.549	16.549	15.853	101,615
2022-11-11	16.239	16.748	15.721	16.568	15.872	209,951
2022-11-10	17.386	17.665	16.200	16.339	15.652	246,364
2022-11-09	17.655	18.323	17.595	17.745	16.999	1,683,724
2022-11-08	17.715	18.183	17.336	17.456	16.722	3,334,146
2022-11-07	18.403	18.901	17.087	17.745	16.999	255,894
2022-11-04	19.320	19.719	18.642	18.642	17.858	112,348
2022-11-03	18.871	19.420	18.672	19.340	18.526	51,860
2022-11-01	18.901	19.360	18.522	19.071	18.269	56,174
2022-10-31	18.253	19.539	18.024	19.031	18.230	115,057
2022-10-28	17.655	18.642	17.426	18.642	17.858	115,658
2022-10-27	17.087	17.825	17.087	17.825	17.075	114,053
2022-10-26	18.114	18.463	17.037	17.137	16.416	90,480
2022-10-25	18.373	19.121	18.243	18.522	17.743	140,134
2022-10-24	18.811	18.941	18.602	18.632	17.848	85,565
2022-10-21	18.453	18.991	18.094	18.971	18.173	151,068
2022-10-20	18.064	18.373	17.854	18.044	17.285	1,333,337
2022-10-19	17.914	18.403	17.914	18.014	17.256	97,602
2022-10-18	18.144	18.363	17.874	18.283	17.514	1,123,085
2022-10-17	18.173	18.592	17.904	17.944	17.189	118,969
2022-10-14	18.592	18.702	18.024	18.154	17.390	114,655
2022-10-13	18.911	18.911	18.253	18.582	17.801	195,607
2022-10-11	18.413	19.071	18.383	18.692	17.906	128,799
2022-10-10	18.253	18.722	18.253	18.572	17.791	209,550
2022-10-07	18.233	18.333	17.914	18.094	17.333	388,906
2022-10-06	18.253	18.443	18.034	18.433	17.657	219,280
2022-10-05	18.253	18.403	18.004	18.104	17.342	98,405
2022-10-04	19.310	19.529	18.253	18.293	17.524	365,835
2022-10-03	17.765	18.034	17.416	17.894	17.142	326,011
2022-09-30	17.426	17.924	17.206	17.685	16.941	306,751
2022-09-29	17.456	17.496	17.007	17.366	16.636	160,096
2022-09-28	17.496	17.775	17.197	17.525	16.788	144,347
2022-09-27	17.446	17.825	17.306	17.346	16.617	201,023
2022-09-26	18.253	18.253	17.625	17.825	17.075	179,858
2022-09-23	18.154	18.512	17.795	18.303	17.533	122,881
2022-09-22	17.486	18.203	17.286	18.203	17.438	198,917
2022-09-21	17.476	17.645	17.187	17.436	16.702	103,019
2022-09-20	17.256	17.525	17.077	17.226	16.502	82,054
2022-09-19	17.087	17.516	16.947	17.306	16.578	158,190
2022-09-16	17.456	17.575	17.147	17.187	16.464	113,953
2022-09-15	17.496	17.685	17.216	17.575	16.836	125,088

← NewerPage 17 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.