CM Hospitalar S/A (VVEO3.SA)
São Paulo - São Paulo Precio retrasado. Divisa en BRL.
Añadir a la lista de seguimiento
Al cierre: 05:07PM BRT
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en BRLDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 5.10 | 5.48 | 5.10 | 5.42 | 5.42 | 1,645,100 |
| 02 may 2024 | 5.00 | 5.34 | 5.00 | 5.03 | 5.03 | 2,702,800 |
| 02 may 2024 | 0.136522 Dividendo | |||||
| 30 abr 2024 | 5.33 | 5.35 | 5.02 | 5.04 | 4.90 | 2,001,000 |
| 29 abr 2024 | 5.51 | 5.65 | 5.20 | 5.30 | 5.16 | 2,278,500 |
| 26 abr 2024 | 5.49 | 5.63 | 5.37 | 5.46 | 5.31 | 1,634,900 |
| 25 abr 2024 | 5.88 | 5.89 | 5.39 | 5.44 | 5.29 | 1,247,100 |
| 24 abr 2024 | 6.50 | 6.55 | 5.83 | 5.83 | 5.67 | 1,199,400 |
| 23 abr 2024 | 6.44 | 6.67 | 6.40 | 6.47 | 6.29 | 649,700 |
| 22 abr 2024 | 6.38 | 6.64 | 6.34 | 6.55 | 6.37 | 551,200 |
| 19 abr 2024 | 6.38 | 6.57 | 6.30 | 6.34 | 6.17 | 557,000 |
| 18 abr 2024 | 6.65 | 6.71 | 6.33 | 6.33 | 6.16 | 790,900 |
| 17 abr 2024 | 6.46 | 6.86 | 6.46 | 6.68 | 6.50 | 2,618,300 |
| 16 abr 2024 | 6.46 | 6.70 | 6.27 | 6.47 | 6.29 | 1,477,000 |
| 15 abr 2024 | 6.84 | 6.84 | 6.40 | 6.50 | 6.32 | 1,320,300 |
| 12 abr 2024 | 6.91 | 6.97 | 6.67 | 6.80 | 6.62 | 1,726,800 |
| 11 abr 2024 | 6.81 | 6.99 | 6.75 | 6.95 | 6.76 | 618,500 |
| 10 abr 2024 | 7.01 | 7.01 | 6.65 | 6.85 | 6.66 | 1,263,200 |
| 09 abr 2024 | 7.22 | 7.40 | 6.99 | 7.01 | 6.82 | 513,600 |
| 08 abr 2024 | 6.92 | 7.27 | 6.76 | 7.15 | 6.96 | 5,803,700 |
| 05 abr 2024 | 6.76 | 6.92 | 6.73 | 6.86 | 6.67 | 3,573,600 |
| 04 abr 2024 | 6.52 | 6.80 | 6.52 | 6.80 | 6.62 | 706,200 |
| 03 abr 2024 | 6.44 | 6.60 | 6.35 | 6.56 | 6.38 | 962,400 |
| 02 abr 2024 | 6.43 | 6.58 | 6.40 | 6.50 | 6.32 | 1,191,700 |
| 01 abr 2024 | 6.16 | 6.67 | 6.10 | 6.51 | 6.33 | 4,329,500 |
| 28 mar 2024 | 6.40 | 6.40 | 6.07 | 6.15 | 5.98 | 1,078,000 |
| 27 mar 2024 | 5.95 | 6.59 | 5.87 | 6.45 | 6.28 | 2,546,000 |
| 26 mar 2024 | 6.51 | 6.51 | 5.59 | 5.95 | 5.79 | 3,403,100 |
| 25 mar 2024 | 6.96 | 7.01 | 6.41 | 6.50 | 6.32 | 1,252,300 |
| 22 mar 2024 | 7.65 | 7.80 | 6.83 | 6.95 | 6.76 | 1,583,100 |
| 21 mar 2024 | 7.60 | 7.95 | 7.49 | 7.74 | 7.53 | 807,000 |
| 20 mar 2024 | 7.15 | 7.60 | 7.15 | 7.60 | 7.39 | 881,000 |
| 19 mar 2024 | 7.23 | 7.37 | 7.16 | 7.18 | 6.99 | 684,700 |
| 18 mar 2024 | 7.38 | 7.47 | 7.22 | 7.28 | 7.08 | 866,300 |
| 15 mar 2024 | 7.34 | 7.45 | 7.30 | 7.38 | 7.18 | 717,000 |
| 14 mar 2024 | 7.45 | 7.51 | 7.28 | 7.30 | 7.10 | 640,200 |
| 13 mar 2024 | 7.45 | 7.59 | 7.40 | 7.45 | 7.25 | 463,000 |
| 12 mar 2024 | 7.51 | 7.69 | 7.43 | 7.45 | 7.25 | 617,800 |
| 11 mar 2024 | 7.36 | 7.62 | 7.36 | 7.45 | 7.25 | 753,700 |
| 08 mar 2024 | 7.25 | 7.45 | 7.14 | 7.36 | 7.16 | 770,700 |
| 07 mar 2024 | 7.40 | 7.71 | 7.30 | 7.30 | 7.10 | 996,200 |
| 06 mar 2024 | 7.92 | 7.92 | 7.31 | 7.40 | 7.20 | 2,579,700 |
| 05 mar 2024 | 8.20 | 8.34 | 7.79 | 7.80 | 7.59 | 994,600 |
| 04 mar 2024 | 8.47 | 8.54 | 8.15 | 8.15 | 7.93 | 1,133,600 |
| 01 mar 2024 | 8.45 | 8.55 | 8.31 | 8.47 | 8.24 | 1,006,200 |
| 29 feb 2024 | 8.65 | 8.65 | 8.29 | 8.45 | 8.22 | 1,306,600 |
| 28 feb 2024 | 8.51 | 8.71 | 8.40 | 8.65 | 8.42 | 1,150,000 |
| 27 feb 2024 | 8.41 | 8.62 | 8.33 | 8.53 | 8.30 | 1,223,400 |
| 26 feb 2024 | 8.09 | 8.38 | 7.98 | 8.31 | 8.08 | 1,638,700 |
| 23 feb 2024 | 8.20 | 8.40 | 8.07 | 8.17 | 7.95 | 1,358,200 |
| 22 feb 2024 | 7.95 | 8.33 | 7.79 | 8.28 | 8.06 | 2,585,000 |
| 21 feb 2024 | 7.82 | 7.97 | 7.50 | 7.96 | 7.74 | 1,316,200 |
| 20 feb 2024 | 7.82 | 7.86 | 7.64 | 7.80 | 7.59 | 1,943,100 |
| 19 feb 2024 | 7.90 | 7.90 | 7.57 | 7.68 | 7.47 | 1,842,400 |
| 16 feb 2024 | 7.99 | 8.18 | 7.76 | 7.95 | 7.73 | 1,856,800 |
| 15 feb 2024 | 8.17 | 8.21 | 7.46 | 7.91 | 7.70 | 3,713,600 |
| 14 feb 2024 | 8.57 | 8.57 | 8.03 | 8.15 | 7.93 | 982,200 |
| 09 feb 2024 | 8.84 | 8.96 | 8.26 | 8.59 | 8.36 | 1,983,000 |
| 08 feb 2024 | 9.25 | 9.25 | 8.64 | 8.78 | 8.54 | 1,235,100 |
| 07 feb 2024 | 9.19 | 9.33 | 9.12 | 9.22 | 8.97 | 1,138,300 |
| 06 feb 2024 | 9.17 | 9.34 | 9.05 | 9.25 | 9.00 | 1,388,900 |
| 05 feb 2024 | 9.39 | 9.42 | 9.04 | 9.20 | 8.95 | 712,200 |
| 02 feb 2024 | 9.89 | 10.00 | 8.99 | 9.39 | 9.14 | 2,622,200 |
| 01 feb 2024 | 10.17 | 10.17 | 9.80 | 9.85 | 9.58 | 1,227,700 |
| 31 ene 2024 | 10.03 | 10.30 | 9.99 | 10.10 | 9.83 | 860,500 |
| 30 ene 2024 | 9.91 | 10.15 | 9.77 | 10.00 | 9.73 | 1,188,700 |
| 29 ene 2024 | 11.25 | 11.25 | 9.80 | 9.86 | 9.59 | 1,984,200 |
| 26 ene 2024 | 11.48 | 11.48 | 11.22 | 11.25 | 10.95 | 251,400 |
| 25 ene 2024 | 11.37 | 11.47 | 11.21 | 11.42 | 11.11 | 305,100 |
| 24 ene 2024 | 11.57 | 11.57 | 11.18 | 11.33 | 11.02 | 904,500 |
| 23 ene 2024 | 11.59 | 11.92 | 11.38 | 11.53 | 11.22 | 464,800 |
| 22 ene 2024 | 12.35 | 12.36 | 11.58 | 11.58 | 11.27 | 504,100 |
| 19 ene 2024 | 12.20 | 12.47 | 12.00 | 12.36 | 12.03 | 531,800 |
| 18 ene 2024 | 12.16 | 12.47 | 12.06 | 12.22 | 11.89 | 697,800 |
| 17 ene 2024 | 12.12 | 12.25 | 11.97 | 12.16 | 11.83 | 744,700 |
| 16 ene 2024 | 12.58 | 12.67 | 12.03 | 12.12 | 11.79 | 732,800 |
| 15 ene 2024 | 12.74 | 12.81 | 12.53 | 12.61 | 12.27 | 515,700 |
| 12 ene 2024 | 12.86 | 13.21 | 12.73 | 12.73 | 12.39 | 571,600 |
| 11 ene 2024 | 12.90 | 13.03 | 12.80 | 12.80 | 12.45 | 297,500 |
| 10 ene 2024 | 13.19 | 13.19 | 12.73 | 12.87 | 12.52 | 456,500 |
| 09 ene 2024 | 13.50 | 13.67 | 13.06 | 13.10 | 12.75 | 500,100 |
| 08 ene 2024 | 12.92 | 13.74 | 12.75 | 13.64 | 13.27 | 2,336,600 |
| 05 ene 2024 | 12.48 | 13.04 | 12.43 | 12.91 | 12.56 | 1,247,000 |
| 04 ene 2024 | 12.88 | 12.88 | 12.43 | 12.48 | 12.14 | 835,600 |
| 03 ene 2024 | 13.41 | 13.41 | 12.82 | 12.82 | 12.47 | 732,700 |
| 02 ene 2024 | 14.08 | 14.09 | 13.36 | 13.41 | 13.05 | 2,131,600 |
| 28 dic 2023 | 14.15 | 14.23 | 13.78 | 13.95 | 13.57 | 7,392,800 |
| 27 dic 2023 | 13.72 | 14.12 | 13.70 | 13.97 | 13.59 | 1,181,900 |
| 26 dic 2023 | 14.10 | 14.19 | 13.66 | 13.75 | 13.38 | 1,203,500 |
| 22 dic 2023 | 13.55 | 14.47 | 13.51 | 14.07 | 13.69 | 3,181,200 |
| 21 dic 2023 | 13.70 | 14.03 | 13.46 | 13.54 | 13.17 | 2,387,900 |
| 20 dic 2023 | 13.08 | 13.51 | 13.08 | 13.20 | 12.84 | 640,700 |
| 19 dic 2023 | 13.75 | 13.76 | 13.03 | 13.03 | 12.68 | 1,014,500 |
| 18 dic 2023 | 14.10 | 14.36 | 13.65 | 13.65 | 13.28 | 714,600 |
| 15 dic 2023 | 14.70 | 14.73 | 13.97 | 13.97 | 13.59 | 2,885,100 |
| 14 dic 2023 | 15.00 | 15.09 | 14.44 | 14.73 | 14.33 | 600,400 |
| 13 dic 2023 | 14.06 | 14.96 | 13.98 | 14.96 | 14.55 | 1,045,000 |
| 12 dic 2023 | 14.13 | 14.30 | 13.97 | 14.15 | 13.77 | 300,800 |
| 11 dic 2023 | 13.89 | 14.21 | 13.75 | 14.00 | 13.62 | 6,014,400 |
| 08 dic 2023 | 14.15 | 14.15 | 13.77 | 13.95 | 13.57 | 456,600 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.