CM Hospitalar S/A (BVMF:VVEO3)
Brazil · Delayed Price · Currency is BRL 1.480
+0.140 (10.45%)
At close: Jun 2, 2026
CM Hospitalar S/A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1.32 | 1.50 | 1.32 | 1.48 | 1.48 | 10.45% | 3,099,100 |
| Jun 1, 2026 | 1.35 | 1.35 | 1.27 | 1.34 | 1.34 | -0.74% | 2,477,900 |
| May 29, 2026 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | 1.50% | 1,241,700 |
| May 28, 2026 | 1.30 | 1.34 | 1.29 | 1.33 | 1.33 | 1.53% | 486,800 |
| May 27, 2026 | 1.24 | 1.34 | 1.24 | 1.31 | 1.31 | 4.80% | 3,233,500 |
| May 26, 2026 | 1.24 | 1.27 | 1.22 | 1.25 | 1.25 | 0.81% | 896,400 |
| May 25, 2026 | 1.22 | 1.28 | 1.18 | 1.24 | 1.24 | 3.33% | 1,081,900 |
| May 22, 2026 | 1.24 | 1.24 | 1.19 | 1.20 | 1.20 | -1.64% | 447,200 |
| May 21, 2026 | 1.18 | 1.23 | 1.15 | 1.22 | 1.22 | 5.17% | 2,447,600 |
| May 20, 2026 | 1.19 | 1.22 | 1.15 | 1.16 | 1.16 | -2.52% | 2,785,500 |
| May 19, 2026 | 1.20 | 1.22 | 1.17 | 1.19 | 1.19 | -2.46% | 1,473,300 |
| May 18, 2026 | 1.23 | 1.25 | 1.20 | 1.22 | 1.22 | 0.83% | 1,893,900 |
| May 15, 2026 | 1.30 | 1.31 | 1.20 | 1.21 | 1.21 | -10.37% | 7,682,700 |
| May 14, 2026 | 1.38 | 1.38 | 1.29 | 1.35 | 1.35 | 3.05% | 3,063,100 |
| May 13, 2026 | 1.36 | 1.36 | 1.28 | 1.31 | 1.31 | -2.24% | 1,359,200 |
| May 12, 2026 | 1.25 | 1.41 | 1.24 | 1.34 | 1.34 | 6.35% | 4,239,400 |
| May 11, 2026 | 1.31 | 1.31 | 1.22 | 1.26 | 1.26 | -3.82% | 2,373,300 |
| May 8, 2026 | 1.35 | 1.36 | 1.29 | 1.31 | 1.31 | -2.96% | 1,809,300 |
| May 7, 2026 | 1.34 | 1.36 | 1.32 | 1.35 | 1.35 | 2.27% | 728,600 |
| May 6, 2026 | 1.38 | 1.41 | 1.32 | 1.32 | 1.32 | -1.49% | 1,392,500 |
| May 5, 2026 | 1.31 | 1.36 | 1.30 | 1.34 | 1.34 | 3.08% | 816,500 |
| May 4, 2026 | 1.36 | 1.40 | 1.28 | 1.30 | 1.30 | -4.41% | 2,179,200 |
| Apr 30, 2026 | 1.43 | 1.46 | 1.36 | 1.36 | 1.36 | -3.55% | 1,854,300 |
| Apr 29, 2026 | 1.47 | 1.47 | 1.41 | 1.41 | 1.41 | -4.08% | 439,700 |
| Apr 28, 2026 | 1.45 | 1.50 | 1.39 | 1.47 | 1.47 | 1.38% | 1,654,400 |
| Apr 27, 2026 | 1.58 | 1.59 | 1.43 | 1.45 | 1.45 | -9.38% | 3,464,300 |
| Apr 24, 2026 | 1.61 | 1.65 | 1.54 | 1.60 | 1.60 | -0.62% | 1,341,200 |
| Apr 23, 2026 | 1.84 | 1.86 | 1.58 | 1.61 | 1.61 | -12.50% | 2,334,200 |
| Apr 22, 2026 | 1.74 | 1.84 | 1.69 | 1.84 | 1.84 | 5.75% | 1,943,200 |
| 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 |