CM Hospitalar S/A (BVMF:VVEO3)
Brazil · Delayed Price · Currency is BRL 1.080
-0.080 (-6.90%)
At close: Oct 10, 2025
CM Hospitalar S/A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 1.14 | 1.19 | 1.08 | 1.08 | 1.08 | -6.90% | 827,800 |
| Oct 9, 2025 | 1.22 | 1.23 | 1.13 | 1.16 | 1.16 | -2.52% | 1,217,800 |
| Oct 8, 2025 | 1.28 | 1.30 | 1.19 | 1.19 | 1.19 | -5.56% | 1,168,300 |
| Oct 7, 2025 | 1.29 | 1.29 | 1.20 | 1.26 | 1.26 | -1.56% | 1,645,700 |
| Oct 6, 2025 | 1.33 | 1.36 | 1.28 | 1.28 | 1.28 | -5.88% | 1,072,200 |
| Oct 3, 2025 | 1.32 | 1.37 | 1.27 | 1.36 | 1.36 | 0.74% | 1,265,700 |
| Oct 2, 2025 | 1.25 | 1.35 | 1.23 | 1.35 | 1.35 | 5.47% | 1,601,200 |
| Oct 1, 2025 | 1.29 | 1.35 | 1.22 | 1.28 | 1.28 | -0.78% | 968,400 |
| Sep 30, 2025 | 1.30 | 1.31 | 1.24 | 1.29 | 1.29 | - | 2,019,100 |
| Sep 29, 2025 | 1.30 | 1.31 | 1.20 | 1.29 | 1.29 | - | 1,581,100 |
| Sep 26, 2025 | 1.18 | 1.29 | 1.14 | 1.29 | 1.29 | 10.26% | 1,760,900 |
| Sep 25, 2025 | 1.24 | 1.24 | 1.11 | 1.17 | 1.17 | -4.10% | 2,083,500 |
| Sep 24, 2025 | 1.17 | 1.27 | 1.15 | 1.22 | 1.22 | 4.27% | 2,002,500 |
| Sep 23, 2025 | 1.09 | 1.17 | 1.07 | 1.17 | 1.17 | 6.36% | 1,360,100 |
| Sep 22, 2025 | 1.12 | 1.13 | 1.09 | 1.10 | 1.10 | -4.35% | 879,800 |
| Sep 19, 2025 | 1.13 | 1.15 | 1.09 | 1.15 | 1.15 | - | 794,300 |
| Sep 18, 2025 | 1.07 | 1.16 | 1.06 | 1.15 | 1.15 | 5.50% | 1,280,600 |
| Sep 17, 2025 | 1.05 | 1.10 | 1.04 | 1.09 | 1.09 | 6.86% | 964,000 |
| Sep 16, 2025 | 1.04 | 1.12 | 1.02 | 1.02 | 1.02 | -0.97% | 3,189,000 |
| Sep 15, 2025 | 1.09 | 1.10 | 1.01 | 1.03 | 1.03 | -7.21% | 2,638,300 |
| Sep 12, 2025 | 1.04 | 1.11 | 1.02 | 1.11 | 1.11 | 5.71% | 1,847,600 |
| Sep 11, 2025 | 0.92 | 1.05 | 0.91 | 1.05 | 1.05 | 15.38% | 3,939,400 |
| Sep 10, 2025 | 0.90 | 0.92 | 0.90 | 0.91 | 0.91 | 2.25% | 815,400 |
| Sep 9, 2025 | 0.90 | 0.94 | 0.89 | 0.89 | 0.89 | -1.11% | 1,215,900 |
| Sep 8, 2025 | 0.91 | 0.93 | 0.89 | 0.90 | 0.90 | -1.10% | 763,300 |
| Sep 5, 2025 | 0.92 | 0.93 | 0.90 | 0.91 | 0.91 | 1.11% | 989,100 |
| Sep 4, 2025 | 0.93 | 0.93 | 0.90 | 0.90 | 0.90 | -2.17% | 1,085,500 |
| Sep 3, 2025 | 0.84 | 0.99 | 0.84 | 0.92 | 0.92 | 9.52% | 4,076,900 |
| Sep 2, 2025 | 0.87 | 0.88 | 0.84 | 0.84 | 0.84 | -2.33% | 1,109,500 |
| Sep 1, 2025 | 0.89 | 0.90 | 0.86 | 0.86 | 0.86 | -3.37% | 1,318,100 |
| Aug 29, 2025 | 0.89 | 0.91 | 0.87 | 0.89 | 0.89 | 1.14% | 1,437,900 |
| Aug 28, 2025 | 0.90 | 0.92 | 0.88 | 0.88 | 0.88 | -1.12% | 1,021,100 |
| Aug 27, 2025 | 0.90 | 0.91 | 0.86 | 0.89 | 0.89 | 1.14% | 628,700 |
| Aug 26, 2025 | 0.91 | 0.92 | 0.87 | 0.88 | 0.88 | -3.30% | 936,300 |
| Aug 25, 2025 | 0.91 | 0.93 | 0.90 | 0.91 | 0.91 | 1.11% | 10,939,100 |
| Aug 22, 2025 | 0.88 | 0.93 | 0.86 | 0.90 | 0.90 | 3.45% | 1,016,100 |
| Aug 21, 2025 | 0.94 | 0.94 | 0.87 | 0.87 | 0.87 | -7.45% | 1,224,200 |
| Aug 20, 2025 | 0.84 | 0.98 | 0.84 | 0.94 | 0.94 | 13.25% | 2,389,600 |
| Aug 19, 2025 | 0.89 | 0.89 | 0.83 | 0.83 | 0.83 | -4.60% | 1,429,000 |
| Aug 18, 2025 | 0.93 | 0.94 | 0.87 | 0.87 | 0.87 | -6.45% | 2,347,300 |
| Aug 15, 2025 | 1.00 | 1.00 | 0.93 | 0.93 | 0.93 | -5.10% | 1,133,300 |
| Aug 14, 2025 | 1.03 | 1.03 | 0.97 | 0.98 | 0.98 | -3.92% | 1,633,600 |
| Aug 13, 2025 | 1.04 | 1.08 | 1.01 | 1.02 | 1.02 | -2.86% | 1,042,300 |
| Aug 12, 2025 | 1.03 | 1.08 | 1.03 | 1.05 | 1.05 | 2.94% | 675,000 |
| Aug 11, 2025 | 1.05 | 1.06 | 1.02 | 1.02 | 1.02 | -2.86% | 583,000 |
| Aug 8, 2025 | 1.08 | 1.10 | 1.02 | 1.05 | 1.05 | -3.67% | 1,347,900 |
| Aug 7, 2025 | 1.10 | 1.11 | 1.07 | 1.09 | 1.09 | - | 720,800 |
| Aug 6, 2025 | 1.10 | 1.10 | 1.06 | 1.09 | 1.09 | 1.87% | 520,500 |
| Aug 5, 2025 | 1.08 | 1.10 | 1.06 | 1.07 | 1.07 | -0.93% | 215,700 |
| Aug 4, 2025 | 1.07 | 1.10 | 1.07 | 1.08 | 1.08 | - | 169,900 |