CM Hospitalar S/A (BVMF:VVEO3)
Brazil · Delayed Price · Currency is BRL 0.5800
-0.0200 (-3.33%)
At close: Jul 15, 2026
CM Hospitalar S/A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 0.58 | 0.62 | 0.56 | 0.60 | 0.60 | 5.26% | 4,950,900 |
| Jul 13, 2026 | 0.60 | 0.61 | 0.57 | 0.57 | 0.57 | -3.39% | 3,821,700 |
| Jul 10, 2026 | 0.60 | 0.61 | 0.57 | 0.59 | 0.59 | - | 1,990,300 |
| Jul 9, 2026 | 0.61 | 0.63 | 0.59 | 0.59 | 0.59 | -3.28% | 2,784,400 |
| Jul 8, 2026 | 0.63 | 0.64 | 0.59 | 0.61 | 0.61 | -3.17% | 2,610,600 |
| Jul 7, 2026 | 0.65 | 0.65 | 0.63 | 0.63 | 0.63 | - | 1,069,800 |
| Jul 6, 2026 | 0.68 | 0.69 | 0.63 | 0.63 | 0.63 | -5.97% | 1,612,300 |
| Jul 3, 2026 | 0.64 | 0.67 | 0.63 | 0.67 | 0.67 | 6.35% | 2,681,400 |
| Jul 2, 2026 | 0.67 | 0.68 | 0.62 | 0.63 | 0.63 | -10.00% | 5,019,700 |
| Jul 1, 2026 | 0.71 | 0.73 | 0.68 | 0.70 | 0.70 | -2.78% | 2,346,400 |
| Jun 30, 2026 | 0.65 | 0.73 | 0.63 | 0.72 | 0.72 | 12.50% | 7,711,600 |
| Jun 29, 2026 | 0.79 | 0.80 | 0.64 | 0.64 | 0.64 | -16.88% | 13,452,300 |
| Jun 26, 2026 | 1.00 | 1.03 | 0.73 | 0.77 | 0.77 | -37.40% | 26,515,300 |
| Jun 25, 2026 | 1.22 | 1.26 | 1.21 | 1.23 | 1.23 | 0.82% | 442,900 |
| Jun 24, 2026 | 1.22 | 1.23 | 1.19 | 1.22 | 1.22 | - | 969,000 |
| Jun 23, 2026 | 1.23 | 1.24 | 1.19 | 1.22 | 1.22 | -3.17% | 1,763,200 |
| Jun 22, 2026 | 1.25 | 1.28 | 1.22 | 1.26 | 1.26 | -0.79% | 483,200 |
| Jun 19, 2026 | 1.23 | 1.27 | 1.19 | 1.27 | 1.27 | 4.10% | 1,657,900 |
| Jun 18, 2026 | 1.23 | 1.24 | 1.21 | 1.22 | 1.22 | -0.81% | 515,500 |
| Jun 17, 2026 | 1.30 | 1.31 | 1.21 | 1.23 | 1.23 | -4.65% | 1,113,000 |
| Jun 16, 2026 | 1.31 | 1.32 | 1.28 | 1.29 | 1.29 | -3.01% | 389,300 |
| Jun 15, 2026 | 1.29 | 1.34 | 1.29 | 1.33 | 1.33 | 3.91% | 401,600 |
| Jun 12, 2026 | 1.33 | 1.34 | 1.27 | 1.28 | 1.28 | -3.03% | 543,300 |
| Jun 11, 2026 | 1.29 | 1.33 | 1.25 | 1.32 | 1.32 | 3.13% | 496,900 |
| Jun 10, 2026 | 1.23 | 1.29 | 1.22 | 1.28 | 1.28 | 4.07% | 491,800 |
| Jun 9, 2026 | 1.26 | 1.28 | 1.22 | 1.23 | 1.23 | -2.38% | 637,600 |
| Jun 8, 2026 | 1.31 | 1.33 | 1.22 | 1.26 | 1.26 | -3.08% | 1,735,800 |
| Jun 5, 2026 | 1.38 | 1.48 | 1.25 | 1.30 | 1.30 | -7.14% | 2,368,100 |
| Jun 3, 2026 | 1.46 | 1.56 | 1.40 | 1.40 | 1.40 | -5.41% | 3,007,400 |
| 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 |