CM Hospitalar S/A Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	0.66	0.66	0.60	0.61	0.61	-3.17%	2,496,800
Oct 27, 2026	0.75	0.77	0.63	0.63	0.63	-13.70%	3,782,800
Oct 26, 2026	0.65	0.85	0.59	0.73	0.73	-17.98%	12,776,200
Oct 23, 2026	0.97	0.98	0.89	0.89	0.89	-5.32%	3,294,300
Oct 22, 2026	1.01	1.01	0.94	0.94	0.94	-6.00%	2,269,500
Oct 21, 2026	1.02	1.06	1.00	1.00	1.00	-1.96%	3,577,900
Oct 20, 2026	1.05	1.11	1.02	1.02	1.02	-0.97%	5,346,900
Oct 19, 2026	0.98	1.09	0.98	1.03	1.03	6.19%	4,775,100
Oct 16, 2026	1.03	1.04	0.94	0.97	0.97	-4.90%	2,476,900
Oct 15, 2026	0.98	1.03	0.95	1.02	1.02	6.25%	3,741,100
Oct 14, 2026	0.94	1.07	0.94	0.96	0.96	1.05%	2,367,800
Oct 13, 2026	1.03	1.05	0.95	0.95	0.95	-2.06%	2,570,500
Oct 9, 2026	0.93	1.04	0.92	0.97	0.97	6.59%	2,048,300
Oct 8, 2026	0.93	0.94	0.90	0.91	0.91	-1.09%	802,900
Oct 7, 2026	0.86	0.92	0.85	0.92	0.92	8.24%	1,698,700
Oct 6, 2026	0.85	0.87	0.81	0.85	0.85	-	1,501,600
Oct 5, 2026	0.85	0.93	0.84	0.85	0.85	4.94%	4,129,500
Oct 2, 2026	0.79	0.82	0.77	0.81	0.81	5.19%	1,128,600
Oct 1, 2026	0.79	0.80	0.76	0.77	0.77	-2.53%	486,400
Sep 30, 2026	0.75	0.80	0.74	0.79	0.79	5.33%	748,700
Sep 29, 2026	0.76	0.76	0.73	0.75	0.75	-1.32%	194,200
Sep 28, 2026	0.75	0.77	0.73	0.76	0.76	2.70%	355,900
Sep 25, 2026	0.78	0.78	0.74	0.74	0.74	-2.63%	182,800
Sep 24, 2026	0.81	0.81	0.76	0.76	0.76	-3.80%	343,700
Sep 23, 2026	0.82	0.83	0.79	0.79	0.79	-2.47%	455,800
Sep 22, 2026	0.81	0.82	0.80	0.81	0.81	-	255,000
Sep 21, 2026	0.79	0.83	0.78	0.81	0.81	2.53%	522,900
Sep 18, 2026	0.83	0.85	0.79	0.79	0.79	-3.66%	516,500
Sep 17, 2026	0.80	0.86	0.79	0.82	0.82	2.50%	994,100
Sep 16, 2026	0.76	0.80	0.76	0.80	0.80	3.90%	430,900
Sep 15, 2026	0.78	0.78	0.76	0.77	0.77	-1.28%	144,500
Sep 14, 2026	0.76	0.78	0.76	0.78	0.78	-	102,800
Sep 11, 2026	0.79	0.80	0.77	0.78	0.78	-	567,400
Sep 10, 2026	0.78	0.81	0.77	0.78	0.78	-1.27%	645,000
Sep 9, 2026	0.82	0.83	0.77	0.79	0.79	-2.47%	733,600
Sep 8, 2026	0.78	0.89	0.78	0.81	0.81	6.58%	3,347,800
Sep 4, 2026	0.79	0.81	0.75	0.76	0.76	-3.80%	847,100
Sep 3, 2026	0.79	0.82	0.76	0.79	0.79	-	1,595,000
Sep 2, 2026	0.74	0.79	0.70	0.79	0.79	5.33%	1,338,700
Sep 1, 2026	0.69	0.75	0.69	0.75	0.75	10.29%	758,500
Aug 31, 2026	0.68	0.71	0.67	0.68	0.68	-	746,800
Aug 28, 2026	0.72	0.72	0.66	0.68	0.68	-5.56%	846,000
Aug 27, 2026	0.69	0.73	0.67	0.72	0.72	7.46%	1,755,100
Aug 26, 2026	0.68	0.71	0.66	0.67	0.67	-2.90%	626,700
Aug 25, 2026	0.65	0.70	0.64	0.69	0.69	6.15%	988,000
Aug 24, 2026	0.64	0.66	0.63	0.65	0.65	1.56%	388,300
Aug 21, 2026	0.65	0.67	0.63	0.64	0.64	-	677,200
Aug 20, 2026	0.65	0.69	0.63	0.64	0.64	-1.54%	620,500
Aug 19, 2026	0.68	0.73	0.65	0.65	0.65	-4.41%	1,478,700
Aug 18, 2026	0.65	0.69	0.63	0.68	0.68	6.25%	1,092,400