CM Hospitalar SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-27	18.532	19.240	18.203	18.991	17.768	226,302
2021-12-23	18.831	18.841	18.154	18.154	16.984	106,931
2021-12-22	19.051	19.180	18.343	18.891	17.674	102,618
2021-12-21	19.150	19.659	18.792	19.220	17.982	99,408
2021-12-20	18.961	20.835	18.592	19.390	18.141	216,170
2021-12-17	20.127	20.127	18.941	19.081	17.851	2,915,948
2021-12-16	20.237	20.287	19.509	19.978	18.691	246,966
2021-12-15	19.719	20.097	19.280	19.788	18.514	183,369
2021-12-14	20.137	20.197	19.240	19.639	18.374	217,876
2021-12-13	19.878	20.357	19.509	19.509	18.253	145,651
2021-12-10	19.440	19.519	18.562	19.360	18.113	576,188
2021-12-09	18.552	18.891	18.114	18.861	17.646	122,680
2021-12-08	18.841	19.479	18.343	18.792	17.581	340,556
2021-12-07	17.984	18.512	17.785	18.293	17.115	87,270
2021-12-06	18.841	19.280	17.695	17.695	16.555	156,987
2021-12-03	17.496	18.742	17.147	18.672	17.469	336,444
2021-12-02	16.897	17.197	16.359	17.197	16.089	579,398
2021-12-01	17.167	17.366	15.093	16.309	15.259	970,912
2021-11-30	19.519	20.028	16.967	16.967	15.874	2,151,877
2021-11-29	19.629	20.267	19.001	19.240	18.001	405,959
2021-11-26	18.453	19.888	18.393	18.941	17.721	408,367
2021-11-25	18.951	19.629	18.602	18.941	17.721	214,365
2021-11-24	20.048	20.407	18.941	18.941	17.721	321,196
2021-11-23	20.436	20.636	19.061	19.739	18.467	292,307
2021-11-22	21.234	21.932	20.397	20.586	19.260	378,875
2021-11-19	20.446	21.304	20.337	20.526	19.204	235,129
2021-11-18	20.068	21.483	19.998	20.197	18.896	235,129
2021-11-17	19.360	20.935	18.702	20.237	18.933	290,300
2021-11-16	19.689	20.436	18.692	19.260	18.019	494,133
2021-11-12	19.230	20.267	18.423	19.938	18.654	360,719
2021-11-11	18.971	19.390	18.343	18.343	17.161	55,672
2021-11-10	19.749	19.928	18.941	18.941	17.721	40,826
2021-11-09	20.935	20.935	19.729	19.729	18.458	105,427
2021-11-08	19.549	20.935	19.549	20.935	19.586	108,035
2021-11-05	20.147	20.925	19.888	19.888	18.607	297,723
2021-11-04	20.217	20.835	19.051	19.938	18.654	241,048
2021-11-03	20.436	20.616	19.798	19.938	18.654	253,787
2021-11-01	19.938	20.775	19.410	19.868	18.588	275,254
2021-10-29	20.436	20.436	19.101	19.988	18.700	139,232
2021-10-28	20.187	20.905	19.838	20.237	18.933	86,167
2021-10-27	21.104	21.104	20.407	20.426	19.111	78,443
2021-10-26	20.945	20.945	20.257	20.765	19.428	38,720
2021-10-25	21.553	22.002	20.616	21.035	19.679	315,077
2021-10-22	20.805	21.493	19.200	21.493	20.109	84,261
2021-10-21	20.905	21.055	19.838	21.035	19.679	37,516
2021-10-20	21.025	21.324	20.825	21.214	19.847	15,046
2021-10-19	21.064	21.403	20.496	20.875	19.530	51,259
2021-10-18	21.882	22.051	21.234	21.234	19.866	109,138
2021-10-15	21.732	22.091	21.324	21.932	20.519	175,243
2021-10-14	21.842	22.430	21.284	22.081	20.659	54,368

← NewerPage 21 of 21 · 1,250 trading days

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.