CM Hospitalar SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	12.990	13.787	12.990	13.458	12.892	140,034
2022-06-20	13.159	13.897	12.980	12.980	12.434	145,651
2022-06-17	14.345	14.345	13.468	13.548	12.978	130,304
2022-06-15	13.329	14.046	13.109	14.006	13.417	195,506
2022-06-14	13.408	13.478	12.980	13.169	12.615	115,658
2022-06-13	13.807	13.897	13.169	13.259	12.701	1,059,989
2022-06-10	14.545	14.674	13.568	13.917	13.331	198,516
2022-06-09	14.774	14.993	14.296	14.445	13.838	125,890
2022-06-08	14.056	14.814	14.056	14.555	13.943	84,361
2022-06-07	13.927	14.834	13.927	14.605	13.990	206,540
2022-06-06	15.661	15.661	14.784	14.784	14.162	93,490
2022-06-03	15.930	15.970	14.973	15.312	14.668	216,371
2022-06-02	14.674	15.771	14.674	15.651	14.993	149,363
2022-06-01	15.332	15.332	14.704	14.824	14.200	154,078
2022-05-31	15.741	15.781	14.744	14.904	14.277	189,287
2022-05-30	16.040	16.210	15.592	15.761	15.098	208,446
2022-05-27	15.582	16.150	15.582	16.150	15.471	125,890
2022-05-26	14.714	16.040	14.714	15.651	14.993	131,307
2022-05-25	14.954	15.183	14.884	15.053	14.420	131,909
2022-05-24	15.532	15.691	14.954	14.954	14.325	210,954
2022-05-23	15.243	15.841	15.243	15.751	15.089	110,141
2022-05-20	15.412	15.621	14.954	15.203	14.563	121,276
2022-05-19	14.754	15.223	14.754	15.053	14.420	111,646
2022-05-18	15.302	15.552	15.033	15.063	14.430	122,179
2022-05-17	14.804	15.502	14.804	15.253	14.611	107,032
2022-05-16	15.123	15.173	14.654	14.904	14.277	204,534
2022-05-13	14.595	15.033	14.385	14.854	14.229	153,075
2022-05-12	14.445	14.535	14.056	14.355	13.752	81,753
2022-05-11	14.156	14.654	13.857	14.455	13.847	992,379
2022-05-10	13.259	13.996	13.259	13.897	13.312	422,009
2022-05-09	13.568	13.568	13.020	13.239	12.682	232,120
2022-05-06	14.066	14.276	13.448	13.787	13.207	135,219
2022-05-05	14.674	14.854	13.378	14.056	13.465	188,585
2022-05-04	13.687	14.345	13.628	14.256	13.656	211,355
2022-05-03	13.837	14.156	13.707	13.807	13.226	170,830
2022-05-02	14.634	14.634	13.807	13.877	13.293	119,370
2022-04-29	15.601	15.651	14.654	14.654	14.038	265,223
2022-04-28	15.263	15.382	14.664	15.153	14.365	147,557
2022-04-27	15.302	15.382	14.884	15.382	14.582	132,310
2022-04-26	15.422	15.472	14.894	15.053	14.270	209,048
2022-04-25	14.954	15.631	14.764	15.392	14.592	474,673
2022-04-22	16.319	16.319	15.223	15.352	14.554	78,644
2022-04-20	16.070	16.389	15.950	16.050	15.215	91,784
2022-04-19	15.911	16.200	15.472	15.950	15.121	211,556
2022-04-18	15.871	16.050	15.462	15.871	15.045	147,758
2022-04-14	16.010	16.299	15.731	16.140	15.300	73,026
2022-04-13	16.578	16.578	15.950	15.950	15.121	176,848
2022-04-12	16.449	16.798	15.911	16.449	15.593	334,939
2022-04-11	15.990	16.050	15.472	15.751	14.932	197,412
2022-04-08	16.010	16.070	15.671	15.831	15.007	126,191
2022-04-07	16.509	16.509	15.950	16.060	15.225	154,780
2022-04-06	16.798	16.798	15.542	16.449	15.593	241,950
2022-04-05	17.097	17.097	16.279	16.449	15.593	147,357
2022-04-04	17.067	17.246	16.648	16.848	15.971	128,097
2022-04-01	16.040	16.818	15.871	16.818	15.943	1,409,072
2022-03-31	16.648	16.798	15.950	15.950	15.121	110,242
2022-03-30	17.585	17.585	16.439	16.509	15.650	386,800
2022-03-29	17.117	17.615	16.878	17.246	16.349	222,590
2022-03-28	16.838	17.197	16.529	16.957	16.075	186,779
2022-03-25	16.987	17.157	16.359	16.768	15.896	196,610

← NewerPage 19 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.