CM Hospitalar S/A (BVMF:VVEO3)
Brazil · Delayed Price · Currency is BRL 1.070
-0.010 (-0.93%)
At close: Aug 5, 2025, 4:55 PM GMT-3
SolarWinds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 1.10 | 1.10 | 1.08 | 1.09 | - | 1.87% | 15,000 |
| Aug 5, 2025 | 1.08 | 1.10 | 1.06 | 1.07 | - | -0.93% | 215,200 |
| 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 |
| Jun 20, 2025 | 1.19 | 1.21 | 1.16 | 1.17 | - | -0.85% | 400,000 |
| Jun 18, 2025 | 1.20 | 1.23 | 1.18 | 1.18 | - | -1.67% | 531,800 |
| Jun 17, 2025 | 1.22 | 1.23 | 1.20 | 1.20 | - | -0.83% | 191,300 |
| Jun 16, 2025 | 1.22 | 1.24 | 1.19 | 1.21 | - | 0.83% | 647,900 |
| Jun 13, 2025 | 1.24 | 1.24 | 1.20 | 1.20 | - | -3.23% | 659,600 |
| Jun 12, 2025 | 1.28 | 1.30 | 1.23 | 1.24 | - | -3.88% | 1,029,400 |
| Jun 11, 2025 | 1.25 | 1.32 | 1.23 | 1.29 | - | 4.88% | 1,745,200 |
| Jun 10, 2025 | 1.20 | 1.24 | 1.19 | 1.23 | - | 2.50% | 804,000 |
| Jun 9, 2025 | 1.19 | 1.20 | 1.15 | 1.20 | - | 0.84% | 1,081,000 |
| Jun 6, 2025 | 1.20 | 1.22 | 1.17 | 1.19 | - | - | 902,700 |
| Jun 5, 2025 | 1.25 | 1.25 | 1.18 | 1.19 | - | -4.80% | 970,800 |
| Jun 4, 2025 | 1.36 | 1.36 | 1.25 | 1.25 | - | -7.41% | 1,140,000 |
| Jun 3, 2025 | 1.40 | 1.41 | 1.33 | 1.35 | - | -3.57% | 1,019,500 |
| Jun 2, 2025 | 1.37 | 1.40 | 1.36 | 1.40 | - | 2.19% | 771,700 |
| May 30, 2025 | 1.35 | 1.39 | 1.35 | 1.37 | - | 1.48% | 568,400 |
| May 29, 2025 | 1.40 | 1.40 | 1.34 | 1.35 | - | -2.17% | 964,100 |
| May 28, 2025 | 1.39 | 1.43 | 1.37 | 1.38 | - | -0.72% | 843,600 |