CM Hospitalar S/A (BVMF:VVEO3)
Brazil · Delayed Price · Currency is BRL 0.8900
+0.0100 (1.14%)
At close: Aug 26, 2025
CM Hospitalar S/A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 0.89 | 0.91 | 0.87 | 0.89 | - | 1.14% | 1,437,900 |
| Aug 28, 2025 | 0.90 | 0.92 | 0.88 | 0.88 | - | -1.12% | 1,021,100 |
| Aug 27, 2025 | 0.90 | 0.91 | 0.86 | 0.89 | - | 1.14% | 628,700 |
| Aug 26, 2025 | 0.91 | 0.92 | 0.87 | 0.88 | - | -3.30% | 936,300 |
| Aug 25, 2025 | 0.91 | 0.93 | 0.90 | 0.91 | - | 1.11% | 10,939,100 |
| Aug 22, 2025 | 0.88 | 0.93 | 0.86 | 0.90 | - | 3.45% | 1,016,100 |
| Aug 21, 2025 | 0.94 | 0.94 | 0.87 | 0.87 | - | -7.45% | 1,224,200 |
| Aug 20, 2025 | 0.84 | 0.98 | 0.84 | 0.94 | - | 13.25% | 2,389,600 |
| Aug 19, 2025 | 0.89 | 0.89 | 0.83 | 0.83 | - | -4.60% | 1,429,000 |
| Aug 18, 2025 | 0.93 | 0.94 | 0.87 | 0.87 | - | -6.45% | 2,347,300 |
| Aug 15, 2025 | 1.00 | 1.00 | 0.93 | 0.93 | - | -5.10% | 1,133,300 |
| Aug 14, 2025 | 1.03 | 1.03 | 0.97 | 0.98 | - | -3.92% | 1,633,600 |
| Aug 13, 2025 | 1.04 | 1.08 | 1.01 | 1.02 | - | -2.86% | 1,042,300 |
| Aug 12, 2025 | 1.03 | 1.08 | 1.03 | 1.05 | - | 2.94% | 675,000 |
| Aug 11, 2025 | 1.05 | 1.06 | 1.02 | 1.02 | - | -2.86% | 583,000 |
| Aug 8, 2025 | 1.08 | 1.10 | 1.02 | 1.05 | - | -3.67% | 1,347,900 |
| Aug 7, 2025 | 1.10 | 1.11 | 1.07 | 1.09 | - | - | 720,800 |
| Aug 6, 2025 | 1.10 | 1.10 | 1.06 | 1.09 | - | 1.87% | 520,500 |
| Aug 5, 2025 | 1.08 | 1.10 | 1.06 | 1.07 | - | -0.93% | 215,700 |
| Aug 4, 2025 | 1.07 | 1.10 | 1.07 | 1.08 | - | - | 169,900 |
| Aug 1, 2025 | 1.06 | 1.10 | 1.05 | 1.08 | - | 1.89% | 863,200 |
| Jul 31, 2025 | 1.09 | 1.09 | 1.06 | 1.06 | - | -1.85% | 872,700 |
| Jul 30, 2025 | 1.11 | 1.11 | 1.04 | 1.08 | - | -2.70% | 1,121,800 |
| Jul 29, 2025 | 1.07 | 1.12 | 1.07 | 1.11 | - | 2.78% | 595,700 |
| Jul 28, 2025 | 1.09 | 1.10 | 1.07 | 1.08 | - | -1.82% | 656,500 |
| Jul 25, 2025 | 1.10 | 1.11 | 1.08 | 1.10 | - | - | 422,500 |
| Jul 24, 2025 | 1.11 | 1.12 | 1.09 | 1.10 | - | -0.90% | 291,400 |
| Jul 23, 2025 | 1.12 | 1.14 | 1.10 | 1.11 | - | -0.89% | 782,600 |
| Jul 22, 2025 | 1.12 | 1.16 | 1.12 | 1.12 | - | - | 367,500 |
| Jul 21, 2025 | 1.12 | 1.14 | 1.11 | 1.12 | - | -1.75% | 345,000 |
| Jul 18, 2025 | 1.15 | 1.16 | 1.12 | 1.14 | - | -1.72% | 860,900 |
| Jul 17, 2025 | 1.16 | 1.19 | 1.15 | 1.16 | - | - | 652,700 |
| Jul 16, 2025 | 1.16 | 1.17 | 1.15 | 1.16 | - | - | 402,000 |
| Jul 15, 2025 | 1.17 | 1.18 | 1.15 | 1.16 | - | -1.69% | 483,100 |
| Jul 14, 2025 | 1.19 | 1.19 | 1.15 | 1.18 | - | -0.84% | 339,900 |
| Jul 11, 2025 | 1.16 | 1.20 | 1.16 | 1.19 | - | 0.85% | 276,200 |
| Jul 10, 2025 | 1.16 | 1.19 | 1.16 | 1.18 | - | 2.61% | 435,600 |
| Jul 9, 2025 | 1.16 | 1.18 | 1.15 | 1.15 | - | -2.54% | 641,300 |
| Jul 8, 2025 | 1.18 | 1.19 | 1.14 | 1.18 | - | - | 435,000 |
| Jul 7, 2025 | 1.17 | 1.19 | 1.16 | 1.18 | - | - | 280,500 |
| Jul 4, 2025 | 1.18 | 1.19 | 1.16 | 1.18 | - | - | 283,100 |
| Jul 3, 2025 | 1.17 | 1.20 | 1.17 | 1.18 | - | 0.85% | 631,700 |
| Jul 2, 2025 | 1.20 | 1.20 | 1.17 | 1.17 | - | -2.50% | 699,900 |
| Jul 1, 2025 | 1.18 | 1.20 | 1.17 | 1.20 | - | 2.56% | 773,600 |
| Jun 30, 2025 | 1.23 | 1.25 | 1.17 | 1.17 | - | -6.40% | 1,095,000 |
| Jun 27, 2025 | 1.21 | 1.31 | 1.20 | 1.25 | - | 2.46% | 842,900 |
| Jun 26, 2025 | 1.20 | 1.22 | 1.18 | 1.22 | - | 2.52% | 685,000 |
| Jun 25, 2025 | 1.19 | 1.21 | 1.17 | 1.19 | - | -0.83% | 523,900 |
| Jun 24, 2025 | 1.18 | 1.23 | 1.17 | 1.20 | - | 1.69% | 518,400 |
| Jun 23, 2025 | 1.17 | 1.18 | 1.14 | 1.18 | - | 0.85% | 574,800 |