New Zealand markets closed

CM Hospitalar S/A (VVEO3.SA)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
2.0700+0.0400 (+1.97%)
At close: 05:06PM BRT
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jun 20240.00000.00000.00002.07002.0700-
21 Jun 20242.01002.11001.98002.03002.03001,823,900
20 Jun 20242.11002.19002.02002.02002.02001,471,000
19 Jun 20242.10002.14002.01002.09002.0900868,500
18 Jun 20242.04002.14002.04002.08002.08001,499,000
17 Jun 20242.16002.19002.03002.04002.04001,685,100
14 Jun 20242.19002.29002.14002.14002.14001,043,000
13 Jun 20242.29002.29002.13002.21002.21001,963,100
12 Jun 20242.60002.65002.27002.27002.27001,695,700
11 Jun 20242.53002.62002.51002.55002.55001,121,400
10 Jun 20242.41002.51002.33002.50002.50001,171,200
07 Jun 20242.37002.43002.32002.37002.37001,681,500
06 Jun 20242.46002.53002.37002.42002.42003,460,200
05 Jun 20242.78002.78002.48002.48002.48002,471,500
04 Jun 20242.85002.88002.72002.72002.72002,276,100
03 Jun 20242.92002.97002.84002.84002.84001,733,800
31 May 20242.78002.90002.74002.90002.90001,404,600
29 May 20242.93002.97002.76002.76002.76001,428,200
28 May 20243.03003.10002.89002.89002.89001,174,600
27 May 20243.11003.11002.88003.00003.00001,596,800
24 May 20243.13003.19003.03003.04003.04001,074,800
23 May 20243.07003.11002.98003.09003.09002,194,700
22 May 20243.20003.20003.02003.02003.02001,775,200
21 May 20243.14003.29003.13003.17003.17002,139,000
20 May 20243.11003.19003.08003.14003.14001,141,500
17 May 20243.21003.22003.10003.10003.10001,539,900
16 May 20243.34003.34003.20003.21003.21001,666,000
15 May 20243.25003.36003.19003.31003.31002,111,300
14 May 20243.07003.28003.02003.25003.25004,129,000
13 May 20243.53003.57003.06003.11003.11005,285,000
10 May 20244.07004.07003.33003.53003.530012,481,200
09 May 20244.44004.58004.38004.40004.40002,272,300
08 May 20244.63004.74004.39004.46004.46002,243,700
07 May 20244.77004.83004.53004.62004.62001,929,200
06 May 20245.33005.48004.39004.67004.67004,063,100
03 May 20245.10005.48005.10005.42005.42001,645,900
02 May 20245.00005.34005.00005.03005.03002,702,800
02 May 20240.136522 Dividend
30 Apr 20245.33005.35005.02005.04004.90352,001,000
29 Apr 20245.51005.65005.20005.30005.15642,278,500
26 Apr 20245.49005.63005.37005.46005.31211,634,900
25 Apr 20245.88005.89005.39005.44005.29261,247,100
24 Apr 20246.50006.55005.83005.83005.67211,199,400
23 Apr 20246.44006.67006.40006.47006.2947649,700
22 Apr 20246.38006.64006.34006.55006.3726551,200
19 Apr 20246.38006.57006.30006.34006.1683557,000
18 Apr 20246.65006.71006.33006.33006.1585790,900
17 Apr 20246.46006.86006.46006.68006.49912,618,300
16 Apr 20246.46006.70006.27006.47006.29471,477,000
15 Apr 20246.84006.84006.40006.50006.32391,320,300
12 Apr 20246.91006.97006.67006.80006.61581,726,800
11 Apr 20246.81006.99006.75006.95006.7617618,500
10 Apr 20247.01007.01006.65006.85006.66441,263,200
09 Apr 20247.22007.40006.99007.01006.8201513,600
08 Apr 20246.92007.27006.76007.15006.95635,803,700
05 Apr 20246.76006.92006.73006.86006.67423,573,600
04 Apr 20246.52006.80006.52006.80006.6158706,200
03 Apr 20246.44006.60006.35006.56006.3823962,400
02 Apr 20246.43006.58006.40006.50006.32391,191,700
01 Apr 20246.16006.67006.10006.51006.33374,329,500
28 Mar 20246.40006.40006.07006.15005.98341,078,000
27 Mar 20245.95006.59005.87006.45006.27532,546,000
26 Mar 20246.51006.51005.59005.95005.78883,403,100
25 Mar 20246.96007.01006.41006.50006.32391,252,300
22 Mar 20247.65007.80006.83006.95006.76171,583,100
21 Mar 20247.60007.95007.49007.74007.5303807,000
20 Mar 20247.15007.60007.15007.60007.3941881,000
19 Mar 20247.23007.37007.16007.18006.9855684,700
18 Mar 20247.38007.47007.22007.28007.0828866,300
15 Mar 20247.34007.45007.30007.38007.1801717,000
14 Mar 20247.45007.51007.28007.30007.1023640,200
13 Mar 20247.45007.59007.40007.45007.2482463,000
12 Mar 20247.51007.69007.43007.45007.2482617,800
11 Mar 20247.36007.62007.36007.45007.2482753,700
08 Mar 20247.25007.45007.14007.36007.1606770,700
07 Mar 20247.40007.71007.30007.30007.1023996,200
06 Mar 20247.92007.92007.31007.40007.19962,579,700
05 Mar 20248.20008.34007.79007.80007.5887994,600
04 Mar 20248.47008.54008.15008.15007.92921,133,600
01 Mar 20248.45008.55008.31008.47008.24061,006,200
29 Feb 20248.65008.65008.29008.45008.22111,306,600
28 Feb 20248.51008.71008.40008.65008.41571,150,000
27 Feb 20248.41008.62008.33008.53008.29891,223,400
26 Feb 20248.09008.38007.98008.31008.08491,638,700
23 Feb 20248.20008.40008.07008.17007.94871,358,200
22 Feb 20247.95008.33007.79008.28008.05572,585,000
21 Feb 20247.82007.97007.50007.96007.74441,316,200
20 Feb 20247.82007.86007.64007.80007.58871,943,100
19 Feb 20247.90007.90007.57007.68007.47201,842,400
16 Feb 20247.99008.18007.76007.95007.73471,856,800
15 Feb 20248.17008.21007.46007.91007.69573,713,600
14 Feb 20248.57008.57008.03008.15007.9292982,200
09 Feb 20248.84008.96008.26008.59008.35731,983,000
08 Feb 20249.25009.25008.64008.78008.54221,235,100
07 Feb 20249.19009.33009.12009.22008.97031,138,300
06 Feb 20249.17009.34009.05009.25008.99941,388,900
05 Feb 20249.39009.42009.04009.20008.9508712,200
02 Feb 20249.890010.00008.99009.39009.13562,622,200
01 Feb 202410.170010.17009.80009.85009.58321,227,700
31 Jan 202410.030010.30009.990010.10009.8264860,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...