Skip to main content
Cardinal Health, Inc. (BVMF:C1AH34)
Brazil flag Brazil · Delayed Price · Currency is BRL
1,023.13
+28.15 (2.83%)
At close: Apr 28, 2026

Cardinal Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,020.101,025.001,019.091,023.131,023.132.83%20
Apr 24, 20261,000.131,000.13994.98994.98994.98-2.55%2
Apr 23, 2026997.001,024.00997.001,021.001,021.003.30%111
Apr 22, 2026981.24992.46981.24988.38988.38-5.65%11
Apr 20, 20261,051.811,051.811,045.391,047.531,047.53-1.21%26
Apr 17, 20261,065.721,066.791,060.371,060.371,060.370.60%13
Apr 15, 20261,058.401,058.401,054.081,054.081,054.08-1.59%2
Apr 14, 20261,068.931,074.281,067.861,071.071,071.07-0.44%47
Apr 10, 20261,079.101,079.101,074.701,075.801,075.80-2.10%53
Apr 9, 20261,095.601,098.901,093.401,098.901,098.900.60%34
Apr 8, 20261,092.301,092.301,092.301,092.301,092.30-1.10%37
Apr 7, 20261,096.701,105.501,096.701,104.401,104.400.04%12
Apr 2, 20261,104.001,104.001,104.001,104.001,104.001.08%2
Apr 1, 20261,088.921,093.351,088.921,092.241,092.24-0.25%6
Mar 30, 20261,095.001,095.001,095.001,095.001,093.211.91%8
Mar 27, 20261,100.901,100.901,074.451,074.451,072.70-3.11%12
Mar 26, 20261,108.891,108.891,108.891,108.891,107.081.03%1
Mar 25, 20261,103.081,103.081,095.451,097.631,095.840.33%12
Mar 24, 20261,094.041,094.041,094.041,094.041,092.261.30%1
Mar 23, 20261,087.801,088.001,080.031,080.031,078.27-6.83%3
Mar 13, 20261,162.651,162.651,159.201,159.201,157.31-0.10%6
Mar 12, 20261,159.771,160.321,159.771,160.321,158.433.38%8
Mar 10, 20261,155.751,155.751,122.401,122.401,120.57-2.62%14
Mar 6, 20261,143.421,152.541,143.421,152.541,150.660.72%2
Mar 5, 20261,137.001,158.301,137.001,144.261,142.39-3.00%19
Mar 4, 20261,179.601,179.601,179.601,179.601,177.68-2.05%1
Mar 3, 20261,204.281,205.471,200.711,204.281,202.32-0.23%4
Mar 2, 20261,207.001,207.001,207.001,207.001,205.033.96%1
Feb 25, 20261,161.001,161.001,161.001,161.001,159.11-0.17%1
Feb 24, 20261,159.471,165.321,159.471,162.981,161.08-0.74%8
Feb 23, 20261,169.281,173.921,169.281,171.601,169.690.80%26
Feb 20, 20261,156.401,163.481,156.401,162.321,160.430.61%35
Feb 19, 20261,158.761,158.761,155.221,155.221,153.340.04%3
Feb 13, 20261,162.121,162.121,154.721,154.721,152.84-1.85%4
Feb 11, 20261,152.991,177.601,152.991,176.451,174.531.88%47
Feb 10, 20261,154.461,154.791,151.281,154.791,152.91-2.53%5
Feb 9, 20261,184.721,184.721,184.721,184.721,182.79-0.70%1
Feb 6, 20261,193.041,193.041,193.041,193.041,191.10-1.37%1
Feb 5, 20261,123.201,215.061,123.201,209.601,207.635.05%21
Feb 3, 20261,151.471,151.471,151.471,151.471,149.59-1
Feb 2, 20261,145.821,151.471,145.821,151.471,149.592.03%8
Jan 30, 20261,121.341,128.601,121.341,128.601,126.762.11%5
Jan 29, 20261,106.161,106.161,100.901,105.261,103.460.88%14
Jan 28, 20261,094.461,095.571,094.461,095.571,093.78-1.89%2
Jan 27, 20261,112.201,123.321,112.201,116.661,114.841.89%47
Jan 23, 20261,096.001,096.001,096.001,096.001,094.21-0.16%1
Jan 22, 20261,112.201,112.201,097.791,097.791,096.00-4.56%23
Jan 16, 20261,152.901,155.061,150.231,150.231,148.35-0.38%16
Jan 15, 20261,153.601,154.601,153.601,154.601,152.72-0.20%10
Jan 14, 20261,127.841,158.081,127.841,156.961,155.072.39%28
Jan 13, 20261,130.001,130.001,130.001,130.001,128.165.46%1
Jan 9, 20261,075.831,075.831,071.471,071.471,069.72-2.13%14
Jan 8, 20261,094.771,094.771,094.771,094.771,092.99-3.12%1
Jan 7, 20261,130.001,130.001,130.001,130.001,128.162.36%1
Jan 6, 20261,104.001,104.001,104.001,104.001,102.20-0.54%1
Jan 2, 20261,109.991,110.001,109.991,110.001,108.19-4.15%2
Dec 26, 20251,154.601,158.051,154.601,158.051,154.310.60%37
Dec 23, 20251,151.151,151.151,151.151,151.151,147.431.57%1
Dec 22, 20251,133.391,133.391,133.391,133.391,129.731.92%1
Dec 19, 20251,112.001,112.001,112.001,112.001,108.410.19%1
Dec 18, 20251,109.901,109.901,109.901,109.901,106.312.26%1
Dec 16, 20251,081.081,085.401,079.001,085.401,081.89-0.30%4
Dec 10, 20251,090.801,090.801,085.401,088.641,085.12-2.80%9
Dec 1, 20251,120.001,120.001,120.001,120.001,116.38-2.61%1
Nov 24, 20251,138.001,150.001,138.001,150.001,146.281.95%2
Nov 21, 20251,128.001,128.001,128.001,128.001,124.350.83%1
Nov 19, 20251,100.901,119.801,100.901,118.701,115.080.89%10
Nov 18, 20251,103.301,108.801,103.301,108.801,105.220.72%3
Nov 17, 20251,100.901,100.901,100.901,100.901,097.340.03%1
Nov 13, 20251,085.401,100.521,085.401,100.521,096.962.00%54
Nov 12, 20251,089.721,089.721,078.921,078.921,075.43-1.61%10
Nov 10, 20251,092.181,096.541,092.181,096.541,093.000.83%2
Nov 7, 20251,072.721,090.781,072.721,087.561,084.042.45%60
Nov 6, 20251,057.351,061.551,057.351,061.551,058.12-0.20%9