CM Hospitalar S/A (BVMF:VVEO3)
Brazil
· Delayed Price · Currency is BRL 1.460
-0.010 (-0.68%)
Last updated: Apr 29, 2026, 1:01 PM GMT-3
CM Hospitalar S/A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.45 | 1.50 | 1.39 | 1.47 | 1.47 | 1.38% | 1,672,700 |
| Apr 27, 2026 | 1.58 | 1.59 | 1.43 | 1.45 | 1.45 | -9.38% | 3,464,300 |
| Apr 24, 2026 | 1.61 | 1.65 | 1.54 | 1.60 | 1.60 | -0.62% | 1,341,200 |
| Apr 23, 2026 | 1.84 | 1.86 | 1.58 | 1.61 | 1.61 | -12.50% | 2,334,200 |
| Apr 22, 2026 | 1.74 | 1.84 | 1.69 | 1.84 | 1.84 | 5.75% | 1,943,200 |
| Apr 20, 2026 | 1.66 | 1.76 | 1.63 | 1.74 | 1.74 | 4.19% | 2,543,300 |
| Apr 17, 2026 | 1.58 | 1.68 | 1.58 | 1.67 | 1.67 | 5.03% | 1,319,500 |
| Apr 16, 2026 | 1.62 | 1.66 | 1.57 | 1.59 | 1.59 | -1.85% | 691,800 |
| Apr 15, 2026 | 1.54 | 1.62 | 1.49 | 1.62 | 1.62 | 3.85% | 2,147,200 |
| Apr 14, 2026 | 1.51 | 1.58 | 1.51 | 1.56 | 1.56 | 3.31% | 1,764,200 |
| Apr 13, 2026 | 1.49 | 1.52 | 1.46 | 1.51 | 1.51 | 1.34% | 734,200 |
| Apr 10, 2026 | 1.48 | 1.56 | 1.47 | 1.49 | 1.49 | -0.67% | 1,847,600 |
| Apr 9, 2026 | 1.44 | 1.50 | 1.42 | 1.50 | 1.50 | 4.90% | 1,268,000 |
| Apr 8, 2026 | 1.43 | 1.51 | 1.40 | 1.43 | 1.43 | 1.42% | 1,689,200 |
| Apr 7, 2026 | 1.37 | 1.42 | 1.36 | 1.41 | 1.41 | 1.44% | 464,300 |
| Apr 6, 2026 | 1.36 | 1.39 | 1.33 | 1.39 | 1.39 | 2.96% | 898,700 |
| Apr 2, 2026 | 1.29 | 1.36 | 1.27 | 1.35 | 1.35 | 1.50% | 1,181,800 |
| Apr 1, 2026 | 1.24 | 1.33 | 1.21 | 1.33 | 1.33 | 7.26% | 3,667,300 |
| Mar 31, 2026 | 1.22 | 1.30 | 1.20 | 1.24 | 1.24 | 3.33% | 1,947,700 |
| Mar 30, 2026 | 1.23 | 1.25 | 1.19 | 1.20 | 1.20 | -0.83% | 766,300 |
| Mar 27, 2026 | 1.24 | 1.24 | 1.20 | 1.21 | 1.21 | -3.97% | 975,100 |
| Mar 26, 2026 | 1.27 | 1.28 | 1.20 | 1.26 | 1.26 | -1.56% | 3,055,100 |
| Mar 25, 2026 | 1.26 | 1.34 | 1.26 | 1.28 | 1.28 | - | 1,100,000 |
| Mar 24, 2026 | 1.23 | 1.31 | 1.21 | 1.28 | 1.28 | 1.59% | 1,036,100 |
| Mar 23, 2026 | 1.22 | 1.29 | 1.17 | 1.26 | 1.26 | 1.61% | 2,162,300 |
| Mar 20, 2026 | 1.29 | 1.30 | 1.23 | 1.24 | 1.24 | -5.34% | 1,091,900 |
| Mar 19, 2026 | 1.29 | 1.33 | 1.25 | 1.31 | 1.31 | -1.50% | 1,492,000 |
| Mar 18, 2026 | 1.33 | 1.37 | 1.30 | 1.33 | 1.33 | 0.76% | 1,100,000 |
| Mar 17, 2026 | 1.42 | 1.48 | 1.31 | 1.32 | 1.32 | -7.69% | 2,346,300 |
| Mar 16, 2026 | 1.35 | 1.47 | 1.34 | 1.43 | 1.43 | 5.15% | 1,200,800 |
| Mar 13, 2026 | 1.33 | 1.37 | 1.30 | 1.36 | 1.36 | 2.26% | 1,173,900 |
| Mar 12, 2026 | 1.45 | 1.45 | 1.32 | 1.33 | 1.33 | -8.28% | 761,400 |
| Mar 11, 2026 | 1.40 | 1.48 | 1.38 | 1.45 | 1.45 | 1.40% | 2,125,100 |
| Mar 10, 2026 | 1.30 | 1.46 | 1.26 | 1.43 | 1.43 | 13.49% | 2,570,100 |
| Mar 9, 2026 | 1.18 | 1.30 | 1.14 | 1.26 | 1.26 | 6.78% | 2,589,300 |
| Mar 6, 2026 | 1.31 | 1.35 | 1.18 | 1.18 | 1.18 | -12.59% | 3,969,200 |
| Mar 5, 2026 | 1.22 | 1.38 | 1.22 | 1.35 | 1.35 | 10.66% | 2,519,600 |
| Mar 4, 2026 | 1.40 | 1.44 | 1.22 | 1.22 | 1.22 | -11.59% | 4,536,600 |
| Mar 3, 2026 | 1.50 | 1.50 | 1.38 | 1.38 | 1.38 | -7.38% | 2,733,900 |
| Mar 2, 2026 | 1.55 | 1.56 | 1.48 | 1.49 | 1.49 | -5.70% | 1,181,600 |
| Feb 27, 2026 | 1.62 | 1.62 | 1.46 | 1.58 | 1.58 | -2.47% | 2,667,000 |
| Feb 26, 2026 | 1.68 | 1.74 | 1.58 | 1.62 | 1.62 | -3.57% | 1,796,900 |
| Feb 25, 2026 | 1.75 | 1.75 | 1.68 | 1.68 | 1.68 | -3.45% | 1,217,900 |
| Feb 24, 2026 | 1.68 | 1.74 | 1.63 | 1.74 | 1.74 | 3.57% | 2,530,100 |
| Feb 23, 2026 | 1.64 | 1.68 | 1.61 | 1.68 | 1.68 | 1.82% | 1,655,600 |
| Feb 20, 2026 | 1.57 | 1.65 | 1.54 | 1.65 | 1.65 | 4.43% | 698,300 |
| Feb 19, 2026 | 1.52 | 1.61 | 1.51 | 1.58 | 1.58 | 4.64% | 1,980,200 |
| Feb 18, 2026 | 1.44 | 1.51 | 1.41 | 1.51 | 1.51 | 4.14% | 1,270,300 |
| Feb 13, 2026 | 1.40 | 1.45 | 1.38 | 1.45 | 1.45 | 3.57% | 484,000 |
| Feb 12, 2026 | 1.45 | 1.45 | 1.40 | 1.40 | 1.40 | -2.78% | 1,259,100 |
| Feb 11, 2026 | 1.46 | 1.48 | 1.42 | 1.44 | 1.44 | -1.37% | 1,205,500 |
| Feb 10, 2026 | 1.43 | 1.46 | 1.39 | 1.46 | 1.46 | 3.55% | 798,400 |
| Feb 9, 2026 | 1.40 | 1.46 | 1.38 | 1.41 | 1.41 | - | 1,385,400 |
| Feb 6, 2026 | 1.37 | 1.42 | 1.34 | 1.41 | 1.41 | 2.92% | 1,167,700 |
| Feb 5, 2026 | 1.40 | 1.43 | 1.36 | 1.37 | 1.37 | -2.14% | 771,200 |
| Feb 4, 2026 | 1.43 | 1.45 | 1.38 | 1.40 | 1.40 | -2.10% | 886,400 |
| Feb 3, 2026 | 1.46 | 1.50 | 1.42 | 1.43 | 1.43 | -1.38% | 1,118,100 |
| Feb 2, 2026 | 1.45 | 1.47 | 1.44 | 1.45 | 1.45 | - | 342,100 |
| Jan 30, 2026 | 1.49 | 1.51 | 1.45 | 1.45 | 1.45 | -3.33% | 978,500 |
| Jan 29, 2026 | 1.55 | 1.55 | 1.41 | 1.50 | 1.50 | -1.32% | 1,717,000 |
| Jan 28, 2026 | 1.63 | 1.70 | 1.50 | 1.52 | 1.52 | -7.88% | 2,238,300 |
| Jan 27, 2026 | 1.56 | 1.65 | 1.53 | 1.65 | 1.65 | 7.84% | 2,615,600 |
| Jan 26, 2026 | 1.56 | 1.60 | 1.49 | 1.53 | 1.53 | -3.16% | 1,588,700 |
| Jan 23, 2026 | 1.52 | 1.59 | 1.50 | 1.58 | 1.58 | 1.94% | 1,880,200 |
| Jan 22, 2026 | 1.40 | 1.55 | 1.39 | 1.55 | 1.55 | 11.51% | 2,758,300 |
| Jan 21, 2026 | 1.38 | 1.40 | 1.36 | 1.39 | 1.39 | 2.96% | 847,200 |
| Jan 20, 2026 | 1.34 | 1.38 | 1.34 | 1.35 | 1.35 | -0.74% | 279,900 |
| Jan 19, 2026 | 1.43 | 1.43 | 1.36 | 1.36 | 1.36 | -4.90% | 642,800 |
| Jan 16, 2026 | 1.38 | 1.45 | 1.32 | 1.43 | 1.43 | 3.62% | 2,335,900 |
| Jan 15, 2026 | 1.37 | 1.43 | 1.35 | 1.38 | 1.38 | 0.73% | 1,429,600 |
| Jan 14, 2026 | 1.34 | 1.39 | 1.34 | 1.37 | 1.37 | 3.01% | 1,248,700 |
| Jan 13, 2026 | 1.31 | 1.37 | 1.31 | 1.33 | 1.33 | - | 933,100 |
| Jan 12, 2026 | 1.37 | 1.41 | 1.33 | 1.33 | 1.33 | -2.92% | 710,000 |
| Jan 9, 2026 | 1.34 | 1.39 | 1.34 | 1.37 | 1.37 | 1.48% | 1,105,800 |
| Jan 8, 2026 | 1.32 | 1.35 | 1.30 | 1.35 | 1.35 | 0.75% | 1,698,200 |
| Jan 7, 2026 | 1.32 | 1.39 | 1.26 | 1.34 | 1.34 | 2.29% | 2,415,100 |
| Jan 6, 2026 | 1.33 | 1.37 | 1.29 | 1.31 | 1.31 | -0.76% | 1,418,200 |
| Jan 5, 2026 | 1.36 | 1.39 | 1.31 | 1.32 | 1.32 | -2.22% | 2,444,400 |
| Jan 2, 2026 | 1.48 | 1.49 | 1.35 | 1.35 | 1.35 | -4.93% | 3,772,400 |
| Dec 30, 2025 | 1.46 | 1.47 | 1.42 | 1.42 | 1.42 | -1.39% | 1,623,000 |
| Dec 29, 2025 | 1.49 | 1.51 | 1.44 | 1.44 | 1.44 | -4.00% | 1,427,400 |
| Dec 26, 2025 | 1.41 | 1.50 | 1.39 | 1.50 | 1.50 | 4.90% | 1,173,400 |
| Dec 23, 2025 | 1.44 | 1.46 | 1.41 | 1.43 | 1.43 | - | 802,900 |
| Dec 22, 2025 | 1.52 | 1.52 | 1.43 | 1.43 | 1.43 | -4.67% | 1,175,700 |
| Dec 19, 2025 | 1.60 | 1.60 | 1.50 | 1.50 | 1.50 | -5.06% | 1,895,000 |
| Dec 18, 2025 | 1.63 | 1.68 | 1.58 | 1.58 | 1.58 | -1.86% | 2,192,100 |
| Dec 17, 2025 | 1.54 | 1.64 | 1.52 | 1.61 | 1.61 | 3.87% | 1,846,200 |
| Dec 16, 2025 | 1.54 | 1.56 | 1.49 | 1.55 | 1.55 | 0.65% | 923,600 |
| Dec 15, 2025 | 1.60 | 1.63 | 1.51 | 1.54 | 1.54 | -3.75% | 1,175,300 |
| Dec 12, 2025 | 1.49 | 1.60 | 1.49 | 1.60 | 1.60 | 5.26% | 1,163,500 |
| Dec 11, 2025 | 1.44 | 1.56 | 1.43 | 1.52 | 1.52 | 3.40% | 2,177,400 |
| Dec 10, 2025 | 1.56 | 1.58 | 1.47 | 1.47 | 1.47 | -5.77% | 1,739,300 |
| Dec 9, 2025 | 1.61 | 1.61 | 1.52 | 1.56 | 1.56 | -1.89% | 1,467,300 |
| Dec 8, 2025 | 1.59 | 1.65 | 1.57 | 1.59 | 1.59 | -0.63% | 1,045,300 |
| Dec 5, 2025 | 1.69 | 1.72 | 1.56 | 1.60 | 1.60 | -5.33% | 1,422,500 |
| Dec 4, 2025 | 1.68 | 1.77 | 1.68 | 1.69 | 1.69 | 1.20% | 1,462,900 |
| Dec 3, 2025 | 1.70 | 1.70 | 1.58 | 1.67 | 1.67 | -1.18% | 1,595,500 |
| Dec 2, 2025 | 1.66 | 1.70 | 1.64 | 1.69 | 1.69 | 2.42% | 1,313,800 |
| Dec 1, 2025 | 1.69 | 1.73 | 1.64 | 1.65 | 1.65 | -2.94% | 1,160,700 |
| Nov 28, 2025 | 1.65 | 1.70 | 1.61 | 1.70 | 1.70 | 4.29% | 1,280,600 |