CM Hospitalar S/A (BVMF:VVEO3)
Brazil · Delayed Price · Currency is BRL 1.840
+0.100 (5.75%)
At close: Apr 22, 2026
CM Hospitalar S/A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 1.66 | 1.76 | 1.63 | 1.74 | 1.74 | 4.19% | 2,543,300 |
| Apr 17, 2026 | 1.58 | 1.68 | 1.58 | 1.67 | 1.67 | 5.03% | 1,319,500 |
| Apr 16, 2026 | 1.62 | 1.66 | 1.57 | 1.59 | 1.59 | -1.85% | 691,800 |
| Apr 15, 2026 | 1.54 | 1.62 | 1.49 | 1.62 | 1.62 | 3.85% | 2,147,200 |
| Apr 14, 2026 | 1.51 | 1.58 | 1.51 | 1.56 | 1.56 | 3.31% | 1,764,200 |
| Apr 13, 2026 | 1.49 | 1.52 | 1.46 | 1.51 | 1.51 | 1.34% | 734,200 |
| Apr 10, 2026 | 1.48 | 1.56 | 1.47 | 1.49 | 1.49 | -0.67% | 1,847,600 |
| Apr 9, 2026 | 1.44 | 1.50 | 1.42 | 1.50 | 1.50 | 4.90% | 1,268,000 |
| Apr 8, 2026 | 1.43 | 1.51 | 1.40 | 1.43 | 1.43 | 1.42% | 1,689,200 |
| Apr 7, 2026 | 1.37 | 1.42 | 1.36 | 1.41 | 1.41 | 1.44% | 464,300 |
| Apr 6, 2026 | 1.36 | 1.39 | 1.33 | 1.39 | 1.39 | 2.96% | 898,700 |
| Apr 2, 2026 | 1.29 | 1.36 | 1.27 | 1.35 | 1.35 | 1.50% | 1,181,800 |
| Apr 1, 2026 | 1.24 | 1.33 | 1.21 | 1.33 | 1.33 | 7.26% | 3,667,300 |
| Mar 31, 2026 | 1.22 | 1.30 | 1.20 | 1.24 | 1.24 | 3.33% | 1,947,700 |
| Mar 30, 2026 | 1.23 | 1.25 | 1.19 | 1.20 | 1.20 | -0.83% | 766,300 |
| Mar 27, 2026 | 1.24 | 1.24 | 1.20 | 1.21 | 1.21 | -3.97% | 975,100 |
| Mar 26, 2026 | 1.27 | 1.28 | 1.20 | 1.26 | 1.26 | -1.56% | 3,055,100 |
| Mar 25, 2026 | 1.26 | 1.34 | 1.26 | 1.28 | 1.28 | - | 1,100,000 |
| Mar 24, 2026 | 1.23 | 1.31 | 1.21 | 1.28 | 1.28 | 1.59% | 1,036,100 |
| Mar 23, 2026 | 1.22 | 1.29 | 1.17 | 1.26 | 1.26 | 1.61% | 2,162,300 |
| Mar 20, 2026 | 1.29 | 1.30 | 1.23 | 1.24 | 1.24 | -5.34% | 1,091,900 |
| Mar 19, 2026 | 1.29 | 1.33 | 1.25 | 1.31 | 1.31 | -1.50% | 1,492,000 |
| Mar 18, 2026 | 1.33 | 1.37 | 1.30 | 1.33 | 1.33 | 0.76% | 1,100,000 |
| Mar 17, 2026 | 1.42 | 1.48 | 1.31 | 1.32 | 1.32 | -7.69% | 2,346,300 |
| Mar 16, 2026 | 1.35 | 1.47 | 1.34 | 1.43 | 1.43 | 5.15% | 1,200,800 |
| Mar 13, 2026 | 1.33 | 1.37 | 1.30 | 1.36 | 1.36 | 2.26% | 1,173,900 |
| Mar 12, 2026 | 1.45 | 1.45 | 1.32 | 1.33 | 1.33 | -8.28% | 761,400 |
| Mar 11, 2026 | 1.40 | 1.48 | 1.38 | 1.45 | 1.45 | 1.40% | 2,125,100 |
| Mar 10, 2026 | 1.30 | 1.46 | 1.26 | 1.43 | 1.43 | 13.49% | 2,570,100 |
| Mar 9, 2026 | 1.18 | 1.30 | 1.14 | 1.26 | 1.26 | 6.78% | 2,589,300 |
| Mar 6, 2026 | 1.31 | 1.35 | 1.18 | 1.18 | 1.18 | -12.59% | 3,969,200 |
| Mar 5, 2026 | 1.22 | 1.38 | 1.22 | 1.35 | 1.35 | 10.66% | 2,519,600 |
| Mar 4, 2026 | 1.40 | 1.44 | 1.22 | 1.22 | 1.22 | -11.59% | 4,536,600 |
| Mar 3, 2026 | 1.50 | 1.50 | 1.38 | 1.38 | 1.38 | -7.38% | 2,733,900 |
| Mar 2, 2026 | 1.55 | 1.56 | 1.48 | 1.49 | 1.49 | -5.70% | 1,181,600 |
| Feb 27, 2026 | 1.62 | 1.62 | 1.46 | 1.58 | 1.58 | -2.47% | 2,667,000 |
| Feb 26, 2026 | 1.68 | 1.74 | 1.58 | 1.62 | 1.62 | -3.57% | 1,796,900 |
| Feb 25, 2026 | 1.75 | 1.75 | 1.68 | 1.68 | 1.68 | -3.45% | 1,217,900 |
| Feb 24, 2026 | 1.68 | 1.74 | 1.63 | 1.74 | 1.74 | 3.57% | 2,530,100 |
| Feb 23, 2026 | 1.64 | 1.68 | 1.61 | 1.68 | 1.68 | 1.82% | 1,655,600 |
| Feb 20, 2026 | 1.57 | 1.65 | 1.54 | 1.65 | 1.65 | 4.43% | 698,300 |
| Feb 19, 2026 | 1.52 | 1.61 | 1.51 | 1.58 | 1.58 | 4.64% | 1,980,200 |
| Feb 18, 2026 | 1.44 | 1.51 | 1.41 | 1.51 | 1.51 | 4.14% | 1,270,300 |
| Feb 13, 2026 | 1.40 | 1.45 | 1.38 | 1.45 | 1.45 | 3.57% | 484,000 |
| Feb 12, 2026 | 1.45 | 1.45 | 1.40 | 1.40 | 1.40 | -2.78% | 1,259,100 |
| Feb 11, 2026 | 1.46 | 1.48 | 1.42 | 1.44 | 1.44 | -1.37% | 1,205,500 |
| Feb 10, 2026 | 1.43 | 1.46 | 1.39 | 1.46 | 1.46 | 3.55% | 798,400 |
| Feb 9, 2026 | 1.40 | 1.46 | 1.38 | 1.41 | 1.41 | - | 1,385,400 |
| Feb 6, 2026 | 1.37 | 1.42 | 1.34 | 1.41 | 1.41 | 2.92% | 1,167,700 |
| Feb 5, 2026 | 1.40 | 1.43 | 1.36 | 1.37 | 1.37 | -2.14% | 771,200 |