CM Hospitalar S/A Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	0.86	0.92	0.85	0.92	0.92	8.24%	1,720,200
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%	360,100
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%	784,300
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	-	1,612,300
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%	1,095,000
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%	640,200
Aug 19, 2026	0.68	0.73	0.65	0.65	0.65	-4.41%	1,598,900
Aug 18, 2026	0.65	0.69	0.63	0.68	0.68	6.25%	1,166,400
Aug 17, 2026	0.61	0.64	0.61	0.64	0.64	6.67%	524,300
Aug 14, 2026	0.64	0.64	0.60	0.60	0.60	-4.76%	372,500
Aug 13, 2026	0.60	0.63	0.60	0.63	0.63	5.00%	592,000
Aug 12, 2026	0.64	0.64	0.59	0.60	0.60	-3.23%	557,700
Aug 11, 2026	0.61	0.63	0.60	0.62	0.62	1.64%	157,500
Aug 10, 2026	0.64	0.64	0.59	0.61	0.61	-4.69%	587,200
Aug 7, 2026	0.62	0.65	0.61	0.64	0.64	3.23%	407,100
Aug 6, 2026	0.64	0.65	0.58	0.62	0.62	-4.62%	1,878,700
Aug 5, 2026	0.67	0.67	0.65	0.65	0.65	-2.99%	444,700
Aug 4, 2026	0.68	0.70	0.67	0.67	0.67	-1.47%	503,400
Aug 3, 2026	0.71	0.71	0.67	0.68	0.68	-1.45%	742,200
Jul 31, 2026	0.72	0.72	0.68	0.69	0.69	-1.43%	249,500
Jul 30, 2026	0.71	0.73	0.69	0.70	0.70	-1.41%	828,600
Jul 29, 2026	0.68	0.74	0.68	0.71	0.71	4.41%	1,559,800