CM Hospitalar S/A (BVMF:VVEO3)
Brazil · Delayed Price · Currency is BRL 1.470
-0.070 (-4.55%)
At close: Nov 21, 2025
CM Hospitalar S/A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 1.55 | 1.59 | 1.46 | 1.49 | 1.49 | -4.49% | 2,635,000 |
| Nov 13, 2025 | 1.43 | 1.56 | 1.39 | 1.56 | 1.56 | 8.33% | 3,491,900 |
| Nov 12, 2025 | 1.45 | 1.62 | 1.39 | 1.44 | 1.44 | 9.09% | 5,391,900 |
| Nov 11, 2025 | 1.33 | 1.38 | 1.31 | 1.32 | 1.32 | 0.76% | 827,400 |
| Nov 10, 2025 | 1.39 | 1.39 | 1.27 | 1.31 | 1.31 | -5.07% | 1,377,500 |
| Nov 7, 2025 | 1.34 | 1.41 | 1.21 | 1.38 | 1.38 | 2.99% | 3,093,500 |
| Nov 6, 2025 | 1.39 | 1.42 | 1.34 | 1.34 | 1.34 | -4.29% | 849,000 |
| Nov 5, 2025 | 1.41 | 1.42 | 1.38 | 1.40 | 1.40 | -1.41% | 617,200 |
| Nov 4, 2025 | 1.34 | 1.45 | 1.34 | 1.42 | 1.42 | 5.97% | 1,314,800 |
| Nov 3, 2025 | 1.46 | 1.47 | 1.33 | 1.34 | 1.34 | -6.94% | 2,005,600 |
| Oct 31, 2025 | 1.30 | 1.44 | 1.29 | 1.44 | 1.44 | 10.77% | 1,665,700 |
| Oct 30, 2025 | 1.28 | 1.31 | 1.26 | 1.30 | 1.30 | 1.56% | 470,300 |
| Oct 29, 2025 | 1.33 | 1.34 | 1.28 | 1.28 | 1.28 | -3.03% | 651,400 |
| Oct 28, 2025 | 1.36 | 1.37 | 1.26 | 1.32 | 1.32 | -2.22% | 1,363,300 |
| Oct 27, 2025 | 1.26 | 1.35 | 1.26 | 1.35 | 1.35 | 7.14% | 1,203,100 |
| Oct 24, 2025 | 1.22 | 1.27 | 1.19 | 1.26 | 1.26 | 5.00% | 879,800 |
| Oct 23, 2025 | 1.19 | 1.20 | 1.13 | 1.20 | 1.20 | 2.56% | 674,300 |
| Oct 22, 2025 | 1.08 | 1.20 | 1.08 | 1.17 | 1.17 | 7.34% | 891,300 |
| Oct 21, 2025 | 1.08 | 1.11 | 1.05 | 1.09 | 1.09 | 0.93% | 568,500 |
| Oct 20, 2025 | 1.04 | 1.13 | 1.01 | 1.08 | 1.08 | 4.85% | 1,208,700 |
| Oct 17, 2025 | 1.00 | 1.05 | 0.99 | 1.03 | 1.03 | 1.98% | 380,300 |
| Oct 16, 2025 | 1.03 | 1.03 | 1.00 | 1.01 | 1.01 | -0.98% | 457,300 |
| Oct 15, 2025 | 1.00 | 1.06 | 0.97 | 1.02 | 1.02 | 4.08% | 1,149,200 |
| Oct 14, 2025 | 1.06 | 1.07 | 0.98 | 0.98 | 0.98 | -6.67% | 1,518,000 |
| Oct 13, 2025 | 1.09 | 1.12 | 1.02 | 1.05 | 1.05 | -2.78% | 1,400,100 |
| 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% | 1,142,600 |
| Oct 8, 2025 | 1.28 | 1.30 | 1.19 | 1.19 | 1.19 | -5.56% | 1,089,200 |
| Oct 7, 2025 | 1.29 | 1.29 | 1.20 | 1.26 | 1.26 | -1.56% | 1,571,800 |
| Oct 6, 2025 | 1.33 | 1.36 | 1.28 | 1.28 | 1.28 | -5.88% | 995,000 |
| Oct 3, 2025 | 1.32 | 1.37 | 1.27 | 1.36 | 1.36 | 0.74% | 1,265,300 |
| Oct 2, 2025 | 1.25 | 1.35 | 1.23 | 1.35 | 1.35 | 5.47% | 1,576,200 |
| Oct 1, 2025 | 1.29 | 1.35 | 1.22 | 1.28 | 1.28 | -0.78% | 966,000 |
| Sep 30, 2025 | 1.30 | 1.31 | 1.24 | 1.29 | 1.29 | - | 1,956,000 |
| Sep 29, 2025 | 1.30 | 1.31 | 1.20 | 1.29 | 1.29 | - | 1,551,800 |
| Sep 26, 2025 | 1.18 | 1.29 | 1.14 | 1.29 | 1.29 | 10.26% | 1,693,400 |
| Sep 25, 2025 | 1.24 | 1.24 | 1.11 | 1.17 | 1.17 | -4.10% | 2,051,700 |
| Sep 24, 2025 | 1.17 | 1.27 | 1.15 | 1.22 | 1.22 | 4.27% | 2,000,900 |
| Sep 23, 2025 | 1.09 | 1.17 | 1.07 | 1.17 | 1.17 | 6.36% | 1,295,900 |
| Sep 22, 2025 | 1.12 | 1.13 | 1.09 | 1.10 | 1.10 | -4.35% | 833,700 |
| Sep 19, 2025 | 1.13 | 1.15 | 1.09 | 1.15 | 1.15 | - | 779,300 |
| Sep 18, 2025 | 1.07 | 1.16 | 1.06 | 1.15 | 1.15 | 5.50% | 1,257,600 |
| Sep 17, 2025 | 1.05 | 1.10 | 1.04 | 1.09 | 1.09 | 6.86% | 917,400 |
| Sep 16, 2025 | 1.04 | 1.12 | 1.02 | 1.02 | 1.02 | -0.97% | 3,077,400 |
| Sep 15, 2025 | 1.09 | 1.10 | 1.01 | 1.03 | 1.03 | -7.21% | 2,631,100 |
| Sep 12, 2025 | 1.04 | 1.11 | 1.02 | 1.11 | 1.11 | 5.71% | 1,829,800 |