Skip to main content
CM Hospitalar S/A (BVMF:VVEO3)
Brazil flag Brazil · Delayed Price · Currency is BRL
1.600
-0.090 (-5.33%)
At close: Dec 5, 2025

CM Hospitalar S/A Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.691.721.561.601.60-5.33%1,422,500
Dec 4, 20251.681.771.681.691.691.20%1,462,900
Dec 3, 20251.701.701.581.671.67-1.18%1,595,500
Dec 2, 20251.661.701.641.691.692.42%1,313,800
Dec 1, 20251.691.731.641.651.65-2.94%1,160,700
Nov 28, 20251.651.701.611.701.704.29%1,280,600
Nov 27, 20251.711.801.601.631.63-6.86%2,466,700
Nov 26, 20251.611.821.581.751.7510.06%3,865,100
Nov 25, 20251.401.631.391.591.5914.39%3,367,600
Nov 24, 20251.471.471.341.391.39-5.44%1,510,700
Nov 21, 20251.531.551.461.471.47-4.55%705,700
Nov 19, 20251.511.541.451.541.544.05%670,200
Nov 18, 20251.551.621.481.481.48-5.73%1,924,700
Nov 17, 20251.511.601.471.571.575.37%2,127,200
Nov 14, 20251.551.591.461.491.49-4.49%2,635,000
Nov 13, 20251.431.561.391.561.568.33%3,491,900
Nov 12, 20251.451.621.391.441.449.09%5,391,900
Nov 11, 20251.331.381.311.321.320.76%827,400
Nov 10, 20251.391.391.271.311.31-5.07%1,377,500
Nov 7, 20251.341.411.211.381.382.99%3,093,500
Nov 6, 20251.391.421.341.341.34-4.29%849,000
Nov 5, 20251.411.421.381.401.40-1.41%617,200
Nov 4, 20251.341.451.341.421.425.97%1,314,800
Nov 3, 20251.461.471.331.341.34-6.94%2,005,600
Oct 31, 20251.301.441.291.441.4410.77%1,665,700
Oct 30, 20251.281.311.261.301.301.56%470,300
Oct 29, 20251.331.341.281.281.28-3.03%651,400
Oct 28, 20251.361.371.261.321.32-2.22%1,363,300
Oct 27, 20251.261.351.261.351.357.14%1,203,100
Oct 24, 20251.221.271.191.261.265.00%879,800
Oct 23, 20251.191.201.131.201.202.56%674,300
Oct 22, 20251.081.201.081.171.177.34%891,300
Oct 21, 20251.081.111.051.091.090.93%568,500
Oct 20, 20251.041.131.011.081.084.85%1,208,700
Oct 17, 20251.001.050.991.031.031.98%380,300
Oct 16, 20251.031.031.001.011.01-0.98%457,300
Oct 15, 20251.001.060.971.021.024.08%1,149,200
Oct 14, 20251.061.070.980.980.98-6.67%1,518,000
Oct 13, 20251.091.121.021.051.05-2.78%1,400,100
Oct 10, 20251.141.191.081.081.08-6.90%827,800
Oct 9, 20251.221.231.131.161.16-2.52%1,142,600
Oct 8, 20251.281.301.191.191.19-5.56%1,089,200
Oct 7, 20251.291.291.201.261.26-1.56%1,571,800
Oct 6, 20251.331.361.281.281.28-5.88%995,000
Oct 3, 20251.321.371.271.361.360.74%1,265,300
Oct 2, 20251.251.351.231.351.355.47%1,576,200
Oct 1, 20251.291.351.221.281.28-0.78%966,000
Sep 30, 20251.301.311.241.291.29-1,956,000
Sep 29, 20251.301.311.201.291.29-1,551,800
Sep 26, 20251.181.291.141.291.2910.26%1,693,400
Sep 25, 20251.241.241.111.171.17-4.10%2,051,700
Sep 24, 20251.171.271.151.221.224.27%2,000,900
Sep 23, 20251.091.171.071.171.176.36%1,295,900
Sep 22, 20251.121.131.091.101.10-4.35%833,700
Sep 19, 20251.131.151.091.151.15-779,300
Sep 18, 20251.071.161.061.151.155.50%1,257,600
Sep 17, 20251.051.101.041.091.096.86%917,400
Sep 16, 20251.041.121.021.021.02-0.97%3,077,400
Sep 15, 20251.091.101.011.031.03-7.21%2,631,100
Sep 12, 20251.041.111.021.111.115.71%1,829,800
Sep 11, 20250.921.050.911.051.0515.38%3,849,700
Sep 10, 20250.900.920.900.910.912.25%799,900
Sep 9, 20250.900.940.890.890.89-1.11%1,195,400
Sep 8, 20250.910.930.890.900.90-1.10%757,300
Sep 5, 20250.920.930.900.910.911.11%964,600
Sep 4, 20250.930.930.900.900.90-2.17%1,057,900
Sep 3, 20250.840.990.840.920.929.52%4,070,600
Sep 2, 20250.870.880.840.840.84-2.33%1,070,800
Sep 1, 20250.890.900.860.860.86-3.37%1,234,700
Aug 29, 20250.890.910.870.890.891.14%1,411,000
Aug 28, 20250.900.920.880.880.88-1.12%1,018,600
Aug 27, 20250.900.910.860.890.891.14%626,900
Aug 26, 20250.910.920.870.880.88-3.30%904,300
Aug 25, 20250.910.930.900.910.911.11%10,919,400
Aug 22, 20250.880.930.860.900.903.45%1,011,100
Aug 21, 20250.940.940.870.870.87-7.45%1,198,800
Aug 20, 20250.840.980.840.940.9413.25%2,362,400
Aug 19, 20250.890.890.830.830.83-4.60%1,406,400
Aug 18, 20250.930.940.870.870.87-6.45%2,208,000
Aug 15, 20251.001.000.930.930.93-5.10%1,121,400
Aug 14, 20251.031.030.970.980.98-3.92%1,611,000
Aug 13, 20251.041.081.011.021.02-2.86%970,300
Aug 12, 20251.031.081.031.051.052.94%664,300
Aug 11, 20251.051.061.021.021.02-2.86%524,700
Aug 8, 20251.081.101.021.051.05-3.67%1,344,900
Aug 7, 20251.101.111.071.091.09-705,800
Aug 6, 20251.101.101.061.091.091.87%519,100
Aug 5, 20251.081.101.061.071.07-0.93%215,200
Aug 4, 20251.071.101.071.081.08-169,700
Aug 1, 20251.061.101.051.081.081.89%863,200
Jul 31, 20251.091.091.061.061.06-1.85%871,700
Jul 30, 20251.111.111.041.081.08-2.70%1,056,100
Jul 29, 20251.071.121.071.111.112.78%593,100
Jul 28, 20251.091.101.071.081.08-1.82%654,700
Jul 25, 20251.101.111.081.101.10-422,500
Jul 24, 20251.111.121.091.101.10-0.90%290,700
Jul 23, 20251.121.141.101.111.11-0.89%762,500
Jul 22, 20251.121.161.121.121.12-349,800
Jul 21, 20251.121.141.111.121.12-1.75%331,900
Jul 18, 20251.151.161.121.141.14-1.72%841,300