Italia markets closed

CM Hospitalar S/A (VVEO3.SA)

São Paulo - São Paulo Prezzo differito. Valuta in BRL.
Aggiungi a watchlist
3,5300-0,8700 (-19,77%)
Alla chiusura: 05:06PM BRT
Periodo di tempo:
12 mag 2023 - 12 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in BRLScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 20244,07004,07003,33003,53003,530012.481.200
09 mag 20244,44004,58004,38004,40004,40002.272.300
08 mag 20244,63004,74004,39004,46004,46002.243.700
07 mag 20244,77004,83004,53004,62004,62001.929.200
06 mag 20245,33005,48004,39004,67004,67004.063.100
03 mag 20245,10005,48005,10005,42005,42001.645.900
02 mag 20245,00005,34005,00005,03005,03002.702.800
02 mag 20240.136522 Dividendo
30 apr 20245,33005,35005,02005,04004,90352.001.000
29 apr 20245,51005,65005,20005,30005,15642.278.500
26 apr 20245,49005,63005,37005,46005,31211.634.900
25 apr 20245,88005,89005,39005,44005,29261.247.100
24 apr 20246,50006,55005,83005,83005,67211.199.400
23 apr 20246,44006,67006,40006,47006,2947649.700
22 apr 20246,38006,64006,34006,55006,3726551.200
19 apr 20246,38006,57006,30006,34006,1683557.000
18 apr 20246,65006,71006,33006,33006,1585790.900
17 apr 20246,46006,86006,46006,68006,49912.618.300
16 apr 20246,46006,70006,27006,47006,29471.477.000
15 apr 20246,84006,84006,40006,50006,32391.320.300
12 apr 20246,91006,97006,67006,80006,61581.726.800
11 apr 20246,81006,99006,75006,95006,7617618.500
10 apr 20247,01007,01006,65006,85006,66441.263.200
09 apr 20247,22007,40006,99007,01006,8201513.600
08 apr 20246,92007,27006,76007,15006,95635.803.700
05 apr 20246,76006,92006,73006,86006,67423.573.600
04 apr 20246,52006,80006,52006,80006,6158706.200
03 apr 20246,44006,60006,35006,56006,3823962.400
02 apr 20246,43006,58006,40006,50006,32391.191.700
01 apr 20246,16006,67006,10006,51006,33374.329.500
28 mar 20246,40006,40006,07006,15005,98341.078.000
27 mar 20245,95006,59005,87006,45006,27532.546.000
26 mar 20246,51006,51005,59005,95005,78883.403.100
25 mar 20246,96007,01006,41006,50006,32391.252.300
22 mar 20247,65007,80006,83006,95006,76171.583.100
21 mar 20247,60007,95007,49007,74007,5303807.000
20 mar 20247,15007,60007,15007,60007,3941881.000
19 mar 20247,23007,37007,16007,18006,9855684.700
18 mar 20247,38007,47007,22007,28007,0828866.300
15 mar 20247,34007,45007,30007,38007,1801717.000
14 mar 20247,45007,51007,28007,30007,1023640.200
13 mar 20247,45007,59007,40007,45007,2482463.000
12 mar 20247,51007,69007,43007,45007,2482617.800
11 mar 20247,36007,62007,36007,45007,2482753.700
08 mar 20247,25007,45007,14007,36007,1606770.700
07 mar 20247,40007,71007,30007,30007,1023996.200
06 mar 20247,92007,92007,31007,40007,19962.579.700
05 mar 20248,20008,34007,79007,80007,5887994.600
04 mar 20248,47008,54008,15008,15007,92921.133.600
01 mar 20248,45008,55008,31008,47008,24061.006.200
29 feb 20248,65008,65008,29008,45008,22111.306.600
28 feb 20248,51008,71008,40008,65008,41571.150.000
27 feb 20248,41008,62008,33008,53008,29891.223.400
26 feb 20248,09008,38007,98008,31008,08491.638.700
23 feb 20248,20008,40008,07008,17007,94871.358.200
22 feb 20247,95008,33007,79008,28008,05572.585.000
21 feb 20247,82007,97007,50007,96007,74441.316.200
20 feb 20247,82007,86007,64007,80007,58871.943.100
19 feb 20247,90007,90007,57007,68007,47201.842.400
16 feb 20247,99008,18007,76007,95007,73471.856.800
15 feb 20248,17008,21007,46007,91007,69573.713.600
14 feb 20248,57008,57008,03008,15007,9292982.200
09 feb 20248,84008,96008,26008,59008,35731.983.000
08 feb 20249,25009,25008,64008,78008,54221.235.100
07 feb 20249,19009,33009,12009,22008,97031.138.300
06 feb 20249,17009,34009,05009,25008,99941.388.900
05 feb 20249,39009,42009,04009,20008,9508712.200
02 feb 20249,890010,00008,99009,39009,13562.622.200
01 feb 202410,170010,17009,80009,85009,58321.227.700
31 gen 202410,030010,30009,990010,10009,8264860.500
30 gen 20249,910010,15009,770010,00009,72911.188.700
29 gen 202411,250011,25009,80009,86009,59291.984.200
26 gen 202411,480011,480011,220011,250010,9453251.400
25 gen 202411,370011,470011,210011,420011,1107305.100
24 gen 202411,570011,570011,180011,330011,0231904.500
23 gen 202411,590011,920011,380011,530011,2177464.800
22 gen 202412,350012,360011,580011,580011,2663504.100
19 gen 202412,200012,470012,000012,360012,0252531.800
18 gen 202412,160012,470012,060012,220011,8890697.800
17 gen 202412,120012,250011,970012,160011,8306744.700
16 gen 202412,580012,670012,030012,120011,7917732.800
15 gen 202412,740012,810012,530012,610012,2684515.700
12 gen 202412,860013,210012,730012,730012,3852571.600
11 gen 202412,900013,030012,800012,800012,4533297.500
10 gen 202413,190013,190012,730012,870012,5214456.500
09 gen 202413,500013,670013,060013,100012,7452500.100
08 gen 202412,920013,740012,750013,640013,27052.336.600
05 gen 202412,480013,040012,430012,910012,56031.247.000
04 gen 202412,880012,880012,430012,480012,1419835.600
03 gen 202413,410013,410012,820012,820012,4727732.700
02 gen 202414,080014,090013,360013,410013,04682.131.600
28 dic 202314,150014,230013,780013,950013,57217.392.800
27 dic 202313,720014,120013,700013,970013,59161.181.900
26 dic 202314,100014,190013,660013,750013,37751.203.500
22 dic 202313,550014,470013,510014,070013,68893.181.200
21 dic 202313,700014,030013,460013,540013,17322.387.900
20 dic 202313,080013,510013,080013,200012,8424640.700
19 dic 202313,750013,760013,030013,030012,67701.014.500
18 dic 202314,100014,360013,650013,650013,2803714.600
15 dic 202314,700014,730013,970013,970013,59162.885.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...