CM Hospitalar S/A (BVMF:VVEO3)
Brazil · Delayed Price · Currency is BRL 1.450
-0.050 (-3.33%)
At close: Jan 30, 2026
CM Hospitalar S/A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.49 | 1.51 | 1.45 | 1.45 | 1.45 | -3.33% | 978,500 |
| Jan 29, 2026 | 1.55 | 1.55 | 1.41 | 1.50 | 1.50 | -1.32% | 1,717,000 |
| Jan 28, 2026 | 1.63 | 1.70 | 1.50 | 1.52 | 1.52 | -7.88% | 2,238,300 |
| Jan 27, 2026 | 1.56 | 1.65 | 1.53 | 1.65 | 1.65 | 7.84% | 2,615,600 |
| Jan 26, 2026 | 1.56 | 1.60 | 1.49 | 1.53 | 1.53 | -3.16% | 1,588,700 |
| Jan 23, 2026 | 1.52 | 1.59 | 1.50 | 1.58 | 1.58 | 1.94% | 1,880,200 |
| Jan 22, 2026 | 1.40 | 1.55 | 1.39 | 1.55 | 1.55 | 11.51% | 2,758,300 |
| Jan 21, 2026 | 1.38 | 1.40 | 1.36 | 1.39 | 1.39 | 2.96% | 847,200 |
| Jan 20, 2026 | 1.34 | 1.38 | 1.34 | 1.35 | 1.35 | -0.74% | 279,900 |
| Jan 19, 2026 | 1.43 | 1.43 | 1.36 | 1.36 | 1.36 | -4.90% | 642,800 |
| Jan 16, 2026 | 1.38 | 1.45 | 1.32 | 1.43 | 1.43 | 3.62% | 2,335,900 |
| Jan 15, 2026 | 1.37 | 1.43 | 1.35 | 1.38 | 1.38 | 0.73% | 1,429,600 |
| Jan 14, 2026 | 1.34 | 1.39 | 1.34 | 1.37 | 1.37 | 3.01% | 1,248,700 |
| Jan 13, 2026 | 1.31 | 1.37 | 1.31 | 1.33 | 1.33 | - | 933,100 |
| Jan 12, 2026 | 1.37 | 1.41 | 1.33 | 1.33 | 1.33 | -2.92% | 710,000 |
| Jan 9, 2026 | 1.34 | 1.39 | 1.34 | 1.37 | 1.37 | 1.48% | 1,105,800 |
| Jan 8, 2026 | 1.32 | 1.35 | 1.30 | 1.35 | 1.35 | 0.75% | 1,698,200 |
| Jan 7, 2026 | 1.32 | 1.39 | 1.26 | 1.34 | 1.34 | 2.29% | 2,415,100 |
| Jan 6, 2026 | 1.33 | 1.37 | 1.29 | 1.31 | 1.31 | -0.76% | 1,418,200 |
| Jan 5, 2026 | 1.36 | 1.39 | 1.31 | 1.32 | 1.32 | -2.22% | 2,444,400 |
| Jan 2, 2026 | 1.48 | 1.49 | 1.35 | 1.35 | 1.35 | -4.93% | 3,772,400 |
| Dec 30, 2025 | 1.46 | 1.47 | 1.42 | 1.42 | 1.42 | -1.39% | 1,623,000 |
| Dec 29, 2025 | 1.49 | 1.51 | 1.44 | 1.44 | 1.44 | -4.00% | 1,427,400 |
| Dec 26, 2025 | 1.41 | 1.50 | 1.39 | 1.50 | 1.50 | 4.90% | 1,173,400 |
| Dec 23, 2025 | 1.44 | 1.46 | 1.41 | 1.43 | 1.43 | - | 802,900 |
| Dec 22, 2025 | 1.52 | 1.52 | 1.43 | 1.43 | 1.43 | -4.67% | 1,175,700 |
| Dec 19, 2025 | 1.60 | 1.60 | 1.50 | 1.50 | 1.50 | -5.06% | 1,895,000 |
| Dec 18, 2025 | 1.63 | 1.68 | 1.58 | 1.58 | 1.58 | -1.86% | 2,192,100 |
| Dec 17, 2025 | 1.54 | 1.64 | 1.52 | 1.61 | 1.61 | 3.87% | 1,846,200 |
| Dec 16, 2025 | 1.54 | 1.56 | 1.49 | 1.55 | 1.55 | 0.65% | 923,600 |
| Dec 15, 2025 | 1.60 | 1.63 | 1.51 | 1.54 | 1.54 | -3.75% | 1,175,300 |
| Dec 12, 2025 | 1.49 | 1.60 | 1.49 | 1.60 | 1.60 | 5.26% | 1,163,500 |
| Dec 11, 2025 | 1.44 | 1.56 | 1.43 | 1.52 | 1.52 | 3.40% | 2,177,400 |
| Dec 10, 2025 | 1.56 | 1.58 | 1.47 | 1.47 | 1.47 | -5.77% | 1,739,300 |
| Dec 9, 2025 | 1.61 | 1.61 | 1.52 | 1.56 | 1.56 | -1.89% | 1,467,300 |
| Dec 8, 2025 | 1.59 | 1.65 | 1.57 | 1.59 | 1.59 | -0.63% | 1,045,300 |
| Dec 5, 2025 | 1.69 | 1.72 | 1.56 | 1.60 | 1.60 | -5.33% | 1,422,500 |
| Dec 4, 2025 | 1.68 | 1.77 | 1.68 | 1.69 | 1.69 | 1.20% | 1,462,900 |
| Dec 3, 2025 | 1.70 | 1.70 | 1.58 | 1.67 | 1.67 | -1.18% | 1,595,500 |
| Dec 2, 2025 | 1.66 | 1.70 | 1.64 | 1.69 | 1.69 | 2.42% | 1,313,800 |
| Dec 1, 2025 | 1.69 | 1.73 | 1.64 | 1.65 | 1.65 | -2.94% | 1,160,700 |
| Nov 28, 2025 | 1.65 | 1.70 | 1.61 | 1.70 | 1.70 | 4.29% | 1,280,600 |
| Nov 27, 2025 | 1.71 | 1.80 | 1.60 | 1.63 | 1.63 | -6.86% | 2,466,700 |
| Nov 26, 2025 | 1.61 | 1.82 | 1.58 | 1.75 | 1.75 | 10.06% | 3,865,100 |
| Nov 25, 2025 | 1.40 | 1.63 | 1.39 | 1.59 | 1.59 | 14.39% | 3,367,600 |
| Nov 24, 2025 | 1.47 | 1.47 | 1.34 | 1.39 | 1.39 | -5.44% | 1,510,700 |
| Nov 21, 2025 | 1.53 | 1.55 | 1.46 | 1.47 | 1.47 | -4.55% | 705,700 |
| Nov 19, 2025 | 1.51 | 1.54 | 1.45 | 1.54 | 1.54 | 4.05% | 670,200 |
| Nov 18, 2025 | 1.55 | 1.62 | 1.48 | 1.48 | 1.48 | -5.73% | 1,924,700 |
| Nov 17, 2025 | 1.51 | 1.60 | 1.47 | 1.57 | 1.57 | 5.37% | 2,127,200 |