CM Hospitalar SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	16.539	16.848	16.160	16.848	15.971	221,487
2022-03-23	15.871	16.449	15.771	16.449	15.593	171,933
2022-03-22	15.970	16.090	15.671	15.881	15.055	203,130
2022-03-21	16.020	16.230	15.781	15.851	15.026	195,907
2022-03-18	15.601	15.970	15.183	15.911	15.083	316,582
2022-03-17	15.043	15.502	14.515	15.322	14.525	195,105
2022-03-16	14.505	15.023	14.056	14.704	13.939	343,164
2022-03-15	14.894	15.083	14.465	14.664	13.902	103,120
2022-03-14	14.465	15.083	14.136	14.804	14.034	565,354
2022-03-11	15.532	15.671	14.156	14.455	13.703	384,493
2022-03-10	15.751	16.020	14.884	15.352	14.554	501,255
2022-03-09	14.934	15.631	14.754	15.621	14.809	242,352
2022-03-08	14.904	15.382	14.246	14.754	13.987	188,685
2022-03-07	16.020	16.249	14.844	14.874	14.100	414,385
2022-03-04	16.389	16.748	15.871	16.279	15.433	175,745
2022-03-03	17.017	17.037	16.339	16.578	15.716	328,218
2022-03-02	16.529	23.926	16.100	16.598	15.735	264,219
2022-02-25	16.499	16.618	16.150	16.618	15.754	138,931
2022-02-24	15.920	16.698	15.213	16.489	15.631	208,547
2022-02-23	16.818	16.917	16.050	16.050	15.215	232,320
2022-02-22	16.698	17.236	16.190	16.648	15.782	194,704
2022-02-21	16.598	17.167	16.259	16.698	15.830	137,526
2022-02-18	16.768	17.097	16.110	16.598	15.735	250,176
2022-02-17	17.256	17.934	16.359	16.748	15.877	295,617
2022-02-16	18.542	18.542	17.266	17.396	16.491	291,404
2022-02-15	17.276	18.243	17.256	18.243	17.294	270,639
2022-02-14	17.117	17.236	16.748	17.206	16.312	253,486
2022-02-11	17.127	17.137	16.698	17.117	16.226	204,434
2022-02-10	16.858	17.127	16.429	17.127	16.236	292,206
2022-02-09	17.147	17.246	16.708	16.997	16.113	419,903
2022-02-08	16.987	17.476	16.708	17.147	16.255	244,257
2022-02-07	17.516	17.894	16.728	17.187	16.293	163,306
2022-02-04	16.947	17.625	16.349	17.516	16.605	935,503
2022-02-03	17.476	17.944	16.858	16.997	16.113	101,414
2022-02-02	17.197	17.745	16.339	17.097	16.208	364,430
2022-02-01	17.695	18.154	16.509	16.808	15.934	574,884
2022-01-31	16.808	17.695	16.798	17.695	16.775	443,877
2022-01-28	18.243	18.243	16.469	16.947	16.066	301,335
2022-01-27	17.446	17.765	16.419	17.296	16.397	970,812
2022-01-26	16.249	16.738	15.671	16.738	15.867	290,902
2022-01-25	14.954	16.000	14.844	15.831	15.007	363,227
2022-01-24	15.452	15.452	14.365	14.954	14.176	939,214
2022-01-21	14.455	15.073	14.325	15.013	14.232	2,265,329
2022-01-20	14.086	15.073	13.917	14.455	13.703	703,182
2022-01-19	13.957	14.256	13.558	13.757	13.042	6,231,337
2022-01-18	14.714	14.834	13.408	13.767	13.051	152,974
2022-01-17	15.512	15.801	14.565	14.854	14.081	67,710
2022-01-14	15.382	15.940	15.153	15.442	14.639	366,838
2022-01-13	15.362	15.930	14.983	15.452	14.648	126,793
2022-01-12	15.741	15.930	15.282	15.502	14.695	797,173
2022-01-11	16.249	16.249	15.502	15.552	14.743	119,270
2022-01-10	16.718	16.718	15.681	15.960	15.130	171,231
2022-01-07	16.449	16.748	15.871	16.588	15.726	391,214
2022-01-06	16.977	16.977	16.259	16.698	15.830	240,446
2022-01-05	18.343	18.343	16.658	16.728	15.858	207,544
2022-01-04	17.845	17.845	17.426	17.845	16.916	134,116
2022-01-03	18.552	18.931	17.705	18.044	17.105	198,616
2021-12-30	19.140	19.410	18.602	18.811	17.833	326,011
2021-12-29	18.941	19.330	18.732	19.031	18.041	105,627
2021-12-28	19.330	19.330	18.851	18.941	17.956	132,511

← NewerPage 20 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.