CM Hospitalar SA VVEO3
BMFBOVESPA · Brazil · Distribution Services
BRL 0.7700-0.02 (-2.53%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 0.77 | -2.53% | BRL 0.79 | BRL 0.80 | BRL 0.76 | 486.40K |
| 2026-09-30 | BRL 0.79 | +5.33% | BRL 0.75 | BRL 0.80 | BRL 0.74 | 781.20K |
| 2026-09-29 | BRL 0.75 | -1.32% | BRL 0.76 | BRL 0.76 | BRL 0.73 | 197.10K |
| 2026-09-28 | BRL 0.76 | +2.70% | BRL 0.75 | BRL 0.77 | BRL 0.73 | 360.10K |
| 2026-09-25 | BRL 0.74 | -2.63% | BRL 0.78 | BRL 0.78 | BRL 0.74 | 182.90K |
| 2026-09-24 | BRL 0.76 | -3.80% | BRL 0.81 | BRL 0.81 | BRL 0.76 | 405.30K |
| 2026-09-23 | BRL 0.79 | -2.47% | BRL 0.82 | BRL 0.83 | BRL 0.79 | 526.40K |
| 2026-09-22 | BRL 0.81 | 0.00% | BRL 0.81 | BRL 0.82 | BRL 0.80 | 267.20K |
| 2026-09-21 | BRL 0.81 | +2.53% | BRL 0.79 | BRL 0.83 | BRL 0.78 | 550.90K |
| 2026-09-18 | BRL 0.79 | -3.66% | BRL 0.83 | BRL 0.85 | BRL 0.79 | 518.50K |
| 2026-09-17 | BRL 0.82 | +2.50% | BRL 0.80 | BRL 0.86 | BRL 0.79 | 995.30K |
| 2026-09-16 | BRL 0.80 | +3.90% | BRL 0.76 | BRL 0.80 | BRL 0.76 | 478.20K |
| 2026-09-15 | BRL 0.77 | -1.28% | BRL 0.78 | BRL 0.78 | BRL 0.76 | 243.90K |
| 2026-09-14 | BRL 0.78 | 0.00% | BRL 0.76 | BRL 0.78 | BRL 0.76 | 118.70K |
| 2026-09-11 | BRL 0.78 | 0.00% | BRL 0.79 | BRL 0.80 | BRL 0.77 | 617.40K |
| 2026-09-10 | BRL 0.78 | -1.27% | BRL 0.78 | BRL 0.81 | BRL 0.77 | 659.10K |
| 2026-09-09 | BRL 0.79 | -2.47% | BRL 0.82 | BRL 0.83 | BRL 0.77 | 784.30K |
| 2026-09-08 | BRL 0.81 | +6.58% | BRL 0.78 | BRL 0.89 | BRL 0.78 | 3.38M |
| 2026-09-04 | BRL 0.76 | -3.80% | BRL 0.79 | BRL 0.81 | BRL 0.75 | 852.90K |
| 2026-09-03 | BRL 0.79 | 0.00% | BRL 0.79 | BRL 0.82 | BRL 0.76 | 1.61M |
| 2026-09-02 | BRL 0.79 | +5.33% | BRL 0.74 | BRL 0.79 | BRL 0.70 | 1.34M |
| 2026-09-01 | BRL 0.75 | +10.29% | BRL 0.69 | BRL 0.75 | BRL 0.69 | 778.00K |
| 2026-08-31 | BRL 0.68 | 0.00% | BRL 0.68 | BRL 0.71 | BRL 0.67 | 776.80K |
| 2026-08-28 | BRL 0.68 | -5.56% | BRL 0.72 | BRL 0.72 | BRL 0.66 | 846.00K |
| 2026-08-27 | BRL 0.72 | +7.46% | BRL 0.69 | BRL 0.73 | BRL 0.67 | 1.76M |
| 2026-08-26 | BRL 0.67 | -2.90% | BRL 0.68 | BRL 0.71 | BRL 0.66 | 738.10K |
| 2026-08-25 | BRL 0.69 | +6.15% | BRL 0.65 | BRL 0.70 | BRL 0.64 | 1.10M |
| 2026-08-24 | BRL 0.65 | +1.56% | BRL 0.64 | BRL 0.66 | BRL 0.63 | 423.90K |
| 2026-08-21 | BRL 0.64 | 0.00% | BRL 0.65 | BRL 0.67 | BRL 0.63 | 762.20K |
| 2026-08-20 | BRL 0.64 | -1.54% | BRL 0.65 | BRL 0.68 | BRL 0.63 | 640.20K |
| 2026-08-19 | BRL 0.65 | -4.41% | BRL 0.68 | BRL 0.73 | BRL 0.65 | 1.60M |
| 2026-08-18 | BRL 0.68 | +6.25% | BRL 0.65 | BRL 0.69 | BRL 0.63 | 1.17M |
| 2026-08-17 | BRL 0.64 | +6.67% | BRL 0.61 | BRL 0.64 | BRL 0.61 | 524.30K |
| 2026-08-14 | BRL 0.60 | -4.76% | BRL 0.64 | BRL 0.64 | BRL 0.60 | 372.50K |
| 2026-08-13 | BRL 0.63 | +5.00% | BRL 0.60 | BRL 0.63 | BRL 0.60 | 592.00K |
| 2026-08-12 | BRL 0.60 | -3.23% | BRL 0.64 | BRL 0.64 | BRL 0.59 | 590.90K |
| 2026-08-11 | BRL 0.62 | +1.64% | BRL 0.61 | BRL 0.63 | BRL 0.60 | 170.00K |
| 2026-08-10 | BRL 0.61 | -4.69% | BRL 0.64 | BRL 0.64 | BRL 0.59 | 587.20K |
| 2026-08-07 | BRL 0.64 | +3.23% | BRL 0.62 | BRL 0.65 | BRL 0.61 | 409.20K |
| 2026-08-06 | BRL 0.62 | -4.62% | BRL 0.64 | BRL 0.65 | BRL 0.58 | 1.93M |
| 2026-08-05 | BRL 0.65 | -2.99% | BRL 0.67 | BRL 0.67 | BRL 0.65 | 444.70K |
| 2026-08-04 | BRL 0.67 | -1.47% | BRL 0.68 | BRL 0.70 | BRL 0.67 | 520.00K |
| 2026-08-03 | BRL 0.68 | -1.45% | BRL 0.71 | BRL 0.71 | BRL 0.67 | 763.60K |
| 2026-07-31 | BRL 0.69 | -1.43% | BRL 0.72 | BRL 0.72 | BRL 0.68 | 249.50K |
| 2026-07-30 | BRL 0.70 | -1.41% | BRL 0.71 | BRL 0.73 | BRL 0.69 | 828.60K |
| 2026-07-29 | BRL 0.71 | +4.41% | BRL 0.68 | BRL 0.74 | BRL 0.68 | 1.56M |
| 2026-07-28 | BRL 0.68 | +4.62% | BRL 0.66 | BRL 0.73 | BRL 0.66 | 1.88M |
| 2026-07-27 | BRL 0.65 | +4.84% | BRL 0.64 | BRL 0.68 | BRL 0.63 | 1.71M |
| 2026-07-24 | BRL 0.62 | -1.59% | BRL 0.63 | BRL 0.66 | BRL 0.62 | 349.00K |
| 2026-07-23 | BRL 0.63 | -3.08% | BRL 0.66 | BRL 0.68 | BRL 0.63 | 406.30K |
| 2026-07-22 | BRL 0.65 | +6.56% | BRL 0.61 | BRL 0.69 | BRL 0.60 | 4.37M |
| 2026-07-21 | BRL 0.61 | +7.02% | BRL 0.58 | BRL 0.62 | BRL 0.56 | 1.61M |
| 2026-07-20 | BRL 0.57 | +1.79% | BRL 0.57 | BRL 0.61 | BRL 0.56 | 998.90K |
| 2026-07-17 | BRL 0.56 | -1.75% | BRL 0.57 | BRL 0.58 | BRL 0.56 | 812.80K |
| 2026-07-16 | BRL 0.57 | -1.72% | BRL 0.59 | BRL 0.59 | BRL 0.56 | 2.35M |
| 2026-07-15 | BRL 0.58 | -3.33% | BRL 0.61 | BRL 0.61 | BRL 0.57 | 1.54M |
| 2026-07-14 | BRL 0.60 | +5.26% | BRL 0.58 | BRL 0.62 | BRL 0.56 | 4.98M |
| 2026-07-13 | BRL 0.57 | -3.39% | BRL 0.60 | BRL 0.61 | BRL 0.57 | 3.82M |
| 2026-07-10 | BRL 0.59 | 0.00% | BRL 0.60 | BRL 0.61 | BRL 0.57 | 1.99M |
| 2026-07-09 | BRL 0.59 | -3.28% | BRL 0.61 | BRL 0.63 | BRL 0.59 | 2.80M |
| 2026-07-08 | BRL 0.61 | -3.17% | BRL 0.63 | BRL 0.64 | BRL 0.59 | 2.66M |
| 2026-07-07 | BRL 0.63 | 0.00% | BRL 0.65 | BRL 0.65 | BRL 0.63 | 1.15M |
| 2026-07-06 | BRL 0.63 | -5.97% | BRL 0.68 | BRL 0.69 | BRL 0.63 | 1.68M |
| 2026-07-03 | BRL 0.67 | +6.35% | BRL 0.64 | BRL 0.67 | BRL 0.63 | 2.68M |
| 2026-07-02 | BRL 0.63 | -10.00% | BRL 0.67 | BRL 0.68 | BRL 0.62 | 5.02M |
| 2026-07-01 | BRL 0.70 | -2.78% | BRL 0.71 | BRL 0.73 | BRL 0.68 | 2.59M |
| 2026-06-30 | BRL 0.72 | +12.50% | BRL 0.65 | BRL 0.73 | BRL 0.63 | 7.89M |
| 2026-06-29 | BRL 0.64 | -16.88% | BRL 0.79 | BRL 0.80 | BRL 0.64 | 13.59M |
| 2026-06-26 | BRL 0.77 | -37.40% | BRL 1.00 | BRL 1.03 | BRL 0.73 | 26.64M |
| 2026-06-25 | BRL 1.23 | +0.82% | BRL 1.22 | BRL 1.26 | BRL 1.21 | 445.20K |
| 2026-06-24 | BRL 1.22 | 0.00% | BRL 1.22 | BRL 1.23 | BRL 1.19 | 969.00K |
| 2026-06-23 | BRL 1.22 | -3.17% | BRL 1.23 | BRL 1.24 | BRL 1.19 | 1.76M |
| 2026-06-22 | BRL 1.26 | -0.79% | BRL 1.25 | BRL 1.28 | BRL 1.22 | 523.50K |
| 2026-06-19 | BRL 1.27 | +4.10% | BRL 1.23 | BRL 1.27 | BRL 1.19 | 1.66M |
| 2026-06-18 | BRL 1.22 | -0.81% | BRL 1.23 | BRL 1.24 | BRL 1.21 | 521.10K |
| 2026-06-17 | BRL 1.23 | -4.65% | BRL 1.30 | BRL 1.31 | BRL 1.21 | 1.19M |
| 2026-06-16 | BRL 1.29 | -3.01% | BRL 1.31 | BRL 1.32 | BRL 1.28 | 392.30K |
| 2026-06-15 | BRL 1.33 | +3.91% | BRL 1.29 | BRL 1.34 | BRL 1.29 | 401.60K |
| 2026-06-12 | BRL 1.28 | -3.03% | BRL 1.33 | BRL 1.34 | BRL 1.27 | 550.90K |
| 2026-06-11 | BRL 1.32 | +3.13% | BRL 1.29 | BRL 1.33 | BRL 1.25 | 498.30K |
| 2026-06-10 | BRL 1.28 | +4.07% | BRL 1.23 | BRL 1.29 | BRL 1.22 | 517.60K |
| 2026-06-09 | BRL 1.23 | -2.38% | BRL 1.26 | BRL 1.28 | BRL 1.22 | 661.10K |
| 2026-06-08 | BRL 1.26 | -3.08% | BRL 1.31 | BRL 1.33 | BRL 1.22 | 1.74M |
| 2026-06-05 | BRL 1.30 | -7.14% | BRL 1.38 | BRL 1.48 | BRL 1.25 | 2.37M |
| 2026-06-03 | BRL 1.40 | -5.41% | BRL 1.46 | BRL 1.56 | BRL 1.40 | 3.52M |
| 2026-06-02 | BRL 1.48 | +10.45% | BRL 1.32 | BRL 1.50 | BRL 1.32 | 3.11M |
| 2026-06-01 | BRL 1.34 | -0.74% | BRL 1.35 | BRL 1.35 | BRL 1.27 | 2.52M |
| 2026-05-29 | BRL 1.35 | +1.50% | BRL 1.30 | BRL 1.35 | BRL 1.30 | 1.26M |
| 2026-05-28 | BRL 1.33 | +1.53% | BRL 1.30 | BRL 1.34 | BRL 1.29 | 486.90K |
| 2026-05-27 | BRL 1.31 | +4.80% | BRL 1.24 | BRL 1.34 | BRL 1.24 | 3.27M |