CM Hospitalar SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	17.226	17.555	16.887	17.456	16.722	114,053
2022-09-13	17.585	17.725	17.137	17.147	16.425	157,889
2022-09-12	17.854	18.104	17.735	17.984	17.228	198,816
2022-09-09	17.346	18.203	17.346	17.795	17.046	1,114,859
2022-09-08	17.416	17.665	17.107	17.446	16.712	256,596
2022-09-06	17.745	17.854	17.226	17.386	16.655	285,786
2022-09-05	17.585	17.944	17.326	17.874	17.123	269,034
2022-09-02	17.336	17.735	17.326	17.685	16.941	293,711
2022-09-01	17.296	17.605	16.977	17.296	16.569	206,139
2022-08-31	17.286	17.884	17.286	17.745	16.999	289,197
2022-08-30	17.615	17.795	17.157	17.545	16.808	177,350
2022-08-29	16.957	17.785	16.917	17.645	16.903	461,130
2022-08-26	17.486	17.825	17.077	17.286	16.559	235,932
2022-08-25	16.678	17.685	16.598	17.685	16.941	351,892
2022-08-24	16.080	16.688	15.960	16.658	15.958	270,539
2022-08-23	16.249	16.838	15.731	16.060	15.385	530,145
2022-08-22	15.911	16.210	15.253	15.861	15.194	195,807
2022-08-19	17.246	17.246	16.150	16.150	15.471	144,648
2022-08-18	17.236	17.725	16.778	17.276	16.550	241,449
2022-08-17	17.326	17.685	17.007	17.177	16.454	684,323
2022-08-16	17.954	18.004	17.236	17.406	16.674	259,505
2022-08-15	17.705	18.144	17.665	17.944	17.189	123,984
2022-08-12	17.645	18.144	17.396	18.144	17.380	214,365
2022-08-11	18.094	18.134	17.037	17.585	16.846	175,243
2022-08-10	18.223	18.363	17.635	17.795	17.046	212,760
2022-08-09	17.854	18.034	17.506	18.024	17.266	114,455
2022-08-08	18.124	18.453	17.835	17.835	17.084	122,781
2022-08-05	17.815	18.144	17.545	17.944	17.189	110,743
2022-08-04	17.476	18.024	17.256	17.795	17.046	129,000
2022-08-03	17.266	17.535	17.127	17.486	16.750	56,675
2022-08-02	17.147	17.406	16.907	17.047	16.330	91,584
2022-08-01	17.944	18.044	16.977	16.977	16.263	135,119
2022-07-29	17.057	17.845	16.479	17.565	16.827	178,052
2022-07-28	16.249	16.927	16.249	16.748	16.044	150,466
2022-07-27	17.057	17.097	16.459	16.459	15.767	131,608
2022-07-26	16.718	17.007	16.389	16.768	16.063	183,469
2022-07-25	16.080	16.758	15.901	16.319	15.633	308,657
2022-07-22	16.020	16.190	15.532	15.901	15.232	140,435
2022-07-21	14.963	15.801	14.963	15.621	14.964	71,622
2022-07-20	14.954	15.562	14.714	15.562	14.907	164,911
2022-07-19	15.442	15.442	14.914	14.954	14.325	204,434
2022-07-18	15.751	15.751	15.083	15.302	14.659	136,724
2022-07-15	15.661	15.701	14.854	15.372	14.726	216,170
2022-07-14	15.651	15.651	14.954	15.282	14.640	105,427
2022-07-13	15.562	15.671	14.904	15.342	14.697	99,107
2022-07-12	14.634	15.392	14.296	15.243	14.602	202,428
2022-07-11	14.744	14.754	14.306	14.525	13.914	150,667
2022-07-08	14.505	15.312	14.365	14.954	14.325	231,919
2022-07-07	14.435	14.664	14.086	14.415	13.809	104,524
2022-07-06	14.435	14.495	13.937	14.156	13.561	134,216
2022-07-05	13.767	14.246	13.259	13.967	13.379	227,506
2022-07-04	14.056	14.056	13.378	13.398	12.835	136,523
2022-07-01	13.558	13.917	13.458	13.558	12.988	127,997
2022-06-30	14.176	14.555	13.468	13.677	13.102	264,922
2022-06-29	13.957	14.256	13.777	13.957	13.370	91,885
2022-06-28	13.408	14.126	13.029	13.907	13.322	255,392
2022-06-27	13.957	14.056	13.398	13.408	12.844	176,748
2022-06-24	13.927	14.166	13.229	13.448	12.883	119,671
2022-06-23	14.136	14.166	13.757	13.757	13.179	101,615
2022-06-22	13.309	13.947	13.309	13.618	13.045	82,054

← NewerPage 18 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.