Mercados españoles cerrados en 1 hr 9 mins
IBEX 35
11.026,40 -92,50 (-0,83%) Euro Stoxx 50
4.916,35 -19,62 (-0,40%) Dólar/Euro
1,0686 -0,0030 (-0,28%) Petróleo Brent
85,25 +0,24 (+0,28%) Oro
2.309,60 -21,20 (-0,91%) Bitcoin EUR
57.932,99 +449,42 (+0,78%)
CM Hospitalar S/A (VVEO3.SA)
São Paulo - São Paulo Precio demorado. Divisa en BRL
Añadir a la lista de favoritos
A partir del 11:06AM BRT. Mercado abierto.
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en BRLDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 2,0600 | 2,1500 | 2,0600 | 2,1400 | 2,1400 | 297.600 |
| 25 jun 2024 | 2,0600 | 2,1600 | 2,0200 | 2,1100 | 2,1100 | 1.224.600 |
| 24 jun 2024 | 2,0400 | 2,1700 | 2,0400 | 2,0700 | 2,0700 | 1.158.900 |
| 21 jun 2024 | 2,0100 | 2,1100 | 1,9800 | 2,0300 | 2,0300 | 1.823.900 |
| 20 jun 2024 | 2,1100 | 2,1900 | 2,0200 | 2,0200 | 2,0200 | 1.471.000 |
| 19 jun 2024 | 2,1000 | 2,1400 | 2,0100 | 2,0900 | 2,0900 | 868.500 |
| 18 jun 2024 | 2,0400 | 2,1400 | 2,0400 | 2,0800 | 2,0800 | 1.499.000 |
| 17 jun 2024 | 2,1600 | 2,1900 | 2,0300 | 2,0400 | 2,0400 | 1.685.100 |
| 14 jun 2024 | 2,1900 | 2,2900 | 2,1400 | 2,1400 | 2,1400 | 1.043.000 |
| 13 jun 2024 | 2,2900 | 2,2900 | 2,1300 | 2,2100 | 2,2100 | 1.963.100 |
| 12 jun 2024 | 2,6000 | 2,6500 | 2,2700 | 2,2700 | 2,2700 | 1.695.700 |
| 11 jun 2024 | 2,5300 | 2,6200 | 2,5100 | 2,5500 | 2,5500 | 1.121.400 |
| 10 jun 2024 | 2,4100 | 2,5100 | 2,3300 | 2,5000 | 2,5000 | 1.171.200 |
| 07 jun 2024 | 2,3700 | 2,4300 | 2,3200 | 2,3700 | 2,3700 | 1.681.500 |
| 06 jun 2024 | 2,4600 | 2,5300 | 2,3700 | 2,4200 | 2,4200 | 3.460.200 |
| 05 jun 2024 | 2,7800 | 2,7800 | 2,4800 | 2,4800 | 2,4800 | 2.471.500 |
| 04 jun 2024 | 2,8500 | 2,8800 | 2,7200 | 2,7200 | 2,7200 | 2.276.100 |
| 03 jun 2024 | 2,9200 | 2,9700 | 2,8400 | 2,8400 | 2,8400 | 1.733.800 |
| 31 may 2024 | 2,7800 | 2,9000 | 2,7400 | 2,9000 | 2,9000 | 1.404.600 |
| 29 may 2024 | 2,9300 | 2,9700 | 2,7600 | 2,7600 | 2,7600 | 1.428.200 |
| 28 may 2024 | 3,0300 | 3,1000 | 2,8900 | 2,8900 | 2,8900 | 1.174.600 |
| 27 may 2024 | 3,1100 | 3,1100 | 2,8800 | 3,0000 | 3,0000 | 1.596.800 |
| 24 may 2024 | 3,1300 | 3,1900 | 3,0300 | 3,0400 | 3,0400 | 1.074.800 |
| 23 may 2024 | 3,0700 | 3,1100 | 2,9800 | 3,0900 | 3,0900 | 2.194.700 |
| 22 may 2024 | 3,2000 | 3,2000 | 3,0200 | 3,0200 | 3,0200 | 1.775.200 |
| 21 may 2024 | 3,1400 | 3,2900 | 3,1300 | 3,1700 | 3,1700 | 2.139.000 |
| 20 may 2024 | 3,1100 | 3,1900 | 3,0800 | 3,1400 | 3,1400 | 1.141.500 |
| 17 may 2024 | 3,2100 | 3,2200 | 3,1000 | 3,1000 | 3,1000 | 1.539.900 |
| 16 may 2024 | 3,3400 | 3,3400 | 3,2000 | 3,2100 | 3,2100 | 1.666.000 |
| 15 may 2024 | 3,2500 | 3,3600 | 3,1900 | 3,3100 | 3,3100 | 2.111.300 |
| 14 may 2024 | 3,0700 | 3,2800 | 3,0200 | 3,2500 | 3,2500 | 4.129.000 |
| 13 may 2024 | 3,5300 | 3,5700 | 3,0600 | 3,1100 | 3,1100 | 5.285.000 |
| 10 may 2024 | 4,0700 | 4,0700 | 3,3300 | 3,5300 | 3,5300 | 12.481.200 |
| 09 may 2024 | 4,4400 | 4,5800 | 4,3800 | 4,4000 | 4,4000 | 2.272.300 |
| 08 may 2024 | 4,6300 | 4,7400 | 4,3900 | 4,4600 | 4,4600 | 2.243.700 |
| 07 may 2024 | 4,7700 | 4,8300 | 4,5300 | 4,6200 | 4,6200 | 1.929.200 |
| 06 may 2024 | 5,3300 | 5,4800 | 4,3900 | 4,6700 | 4,6700 | 4.063.100 |
| 03 may 2024 | 5,1000 | 5,4800 | 5,1000 | 5,4200 | 5,4200 | 1.645.900 |
| 02 may 2024 | 5,0000 | 5,3400 | 5,0000 | 5,0300 | 5,0300 | 2.702.800 |
| 02 may 2024 | 0.136522 Dividendo | |||||
| 30 abr 2024 | 5,3300 | 5,3500 | 5,0200 | 5,0400 | 4,9035 | 2.001.000 |
| 29 abr 2024 | 5,5100 | 5,6500 | 5,2000 | 5,3000 | 5,1564 | 2.278.500 |
| 26 abr 2024 | 5,4900 | 5,6300 | 5,3700 | 5,4600 | 5,3121 | 1.634.900 |
| 25 abr 2024 | 5,8800 | 5,8900 | 5,3900 | 5,4400 | 5,2926 | 1.247.100 |
| 24 abr 2024 | 6,5000 | 6,5500 | 5,8300 | 5,8300 | 5,6721 | 1.199.400 |
| 23 abr 2024 | 6,4400 | 6,6700 | 6,4000 | 6,4700 | 6,2947 | 649.700 |
| 22 abr 2024 | 6,3800 | 6,6400 | 6,3400 | 6,5500 | 6,3726 | 551.200 |
| 19 abr 2024 | 6,3800 | 6,5700 | 6,3000 | 6,3400 | 6,1683 | 557.000 |
| 18 abr 2024 | 6,6500 | 6,7100 | 6,3300 | 6,3300 | 6,1585 | 790.900 |
| 17 abr 2024 | 6,4600 | 6,8600 | 6,4600 | 6,6800 | 6,4991 | 2.618.300 |
| 16 abr 2024 | 6,4600 | 6,7000 | 6,2700 | 6,4700 | 6,2947 | 1.477.000 |
| 15 abr 2024 | 6,8400 | 6,8400 | 6,4000 | 6,5000 | 6,3239 | 1.320.300 |
| 12 abr 2024 | 6,9100 | 6,9700 | 6,6700 | 6,8000 | 6,6158 | 1.726.800 |
| 11 abr 2024 | 6,8100 | 6,9900 | 6,7500 | 6,9500 | 6,7617 | 618.500 |
| 10 abr 2024 | 7,0100 | 7,0100 | 6,6500 | 6,8500 | 6,6644 | 1.263.200 |
| 09 abr 2024 | 7,2200 | 7,4000 | 6,9900 | 7,0100 | 6,8201 | 513.600 |
| 08 abr 2024 | 6,9200 | 7,2700 | 6,7600 | 7,1500 | 6,9563 | 5.803.700 |
| 05 abr 2024 | 6,7600 | 6,9200 | 6,7300 | 6,8600 | 6,6742 | 3.573.600 |
| 04 abr 2024 | 6,5200 | 6,8000 | 6,5200 | 6,8000 | 6,6158 | 706.200 |
| 03 abr 2024 | 6,4400 | 6,6000 | 6,3500 | 6,5600 | 6,3823 | 962.400 |
| 02 abr 2024 | 6,4300 | 6,5800 | 6,4000 | 6,5000 | 6,3239 | 1.191.700 |
| 01 abr 2024 | 6,1600 | 6,6700 | 6,1000 | 6,5100 | 6,3337 | 4.329.500 |
| 28 mar 2024 | 6,4000 | 6,4000 | 6,0700 | 6,1500 | 5,9834 | 1.078.000 |
| 27 mar 2024 | 5,9500 | 6,5900 | 5,8700 | 6,4500 | 6,2753 | 2.546.000 |
| 26 mar 2024 | 6,5100 | 6,5100 | 5,5900 | 5,9500 | 5,7888 | 3.403.100 |
| 25 mar 2024 | 6,9600 | 7,0100 | 6,4100 | 6,5000 | 6,3239 | 1.252.300 |
| 22 mar 2024 | 7,6500 | 7,8000 | 6,8300 | 6,9500 | 6,7617 | 1.583.100 |
| 21 mar 2024 | 7,6000 | 7,9500 | 7,4900 | 7,7400 | 7,5303 | 807.000 |
| 20 mar 2024 | 7,1500 | 7,6000 | 7,1500 | 7,6000 | 7,3941 | 881.000 |
| 19 mar 2024 | 7,2300 | 7,3700 | 7,1600 | 7,1800 | 6,9855 | 684.700 |
| 18 mar 2024 | 7,3800 | 7,4700 | 7,2200 | 7,2800 | 7,0828 | 866.300 |
| 15 mar 2024 | 7,3400 | 7,4500 | 7,3000 | 7,3800 | 7,1801 | 717.000 |
| 14 mar 2024 | 7,4500 | 7,5100 | 7,2800 | 7,3000 | 7,1023 | 640.200 |
| 13 mar 2024 | 7,4500 | 7,5900 | 7,4000 | 7,4500 | 7,2482 | 463.000 |
| 12 mar 2024 | 7,5100 | 7,6900 | 7,4300 | 7,4500 | 7,2482 | 617.800 |
| 11 mar 2024 | 7,3600 | 7,6200 | 7,3600 | 7,4500 | 7,2482 | 753.700 |
| 08 mar 2024 | 7,2500 | 7,4500 | 7,1400 | 7,3600 | 7,1606 | 770.700 |
| 07 mar 2024 | 7,4000 | 7,7100 | 7,3000 | 7,3000 | 7,1023 | 996.200 |
| 06 mar 2024 | 7,9200 | 7,9200 | 7,3100 | 7,4000 | 7,1996 | 2.579.700 |
| 05 mar 2024 | 8,2000 | 8,3400 | 7,7900 | 7,8000 | 7,5887 | 994.600 |
| 04 mar 2024 | 8,4700 | 8,5400 | 8,1500 | 8,1500 | 7,9292 | 1.133.600 |
| 01 mar 2024 | 8,4500 | 8,5500 | 8,3100 | 8,4700 | 8,2406 | 1.006.200 |
| 29 feb 2024 | 8,6500 | 8,6500 | 8,2900 | 8,4500 | 8,2211 | 1.306.600 |
| 28 feb 2024 | 8,5100 | 8,7100 | 8,4000 | 8,6500 | 8,4157 | 1.150.000 |
| 27 feb 2024 | 8,4100 | 8,6200 | 8,3300 | 8,5300 | 8,2989 | 1.223.400 |
| 26 feb 2024 | 8,0900 | 8,3800 | 7,9800 | 8,3100 | 8,0849 | 1.638.700 |
| 23 feb 2024 | 8,2000 | 8,4000 | 8,0700 | 8,1700 | 7,9487 | 1.358.200 |
| 22 feb 2024 | 7,9500 | 8,3300 | 7,7900 | 8,2800 | 8,0557 | 2.585.000 |
| 21 feb 2024 | 7,8200 | 7,9700 | 7,5000 | 7,9600 | 7,7444 | 1.316.200 |
| 20 feb 2024 | 7,8200 | 7,8600 | 7,6400 | 7,8000 | 7,5887 | 1.943.100 |
| 19 feb 2024 | 7,9000 | 7,9000 | 7,5700 | 7,6800 | 7,4720 | 1.842.400 |
| 16 feb 2024 | 7,9900 | 8,1800 | 7,7600 | 7,9500 | 7,7347 | 1.856.800 |
| 15 feb 2024 | 8,1700 | 8,2100 | 7,4600 | 7,9100 | 7,6957 | 3.713.600 |
| 14 feb 2024 | 8,5700 | 8,5700 | 8,0300 | 8,1500 | 7,9292 | 982.200 |
| 09 feb 2024 | 8,8400 | 8,9600 | 8,2600 | 8,5900 | 8,3573 | 1.983.000 |
| 08 feb 2024 | 9,2500 | 9,2500 | 8,6400 | 8,7800 | 8,5422 | 1.235.100 |
| 07 feb 2024 | 9,1900 | 9,3300 | 9,1200 | 9,2200 | 8,9703 | 1.138.300 |
| 06 feb 2024 | 9,1700 | 9,3400 | 9,0500 | 9,2500 | 8,9994 | 1.388.900 |
| 05 feb 2024 | 9,3900 | 9,4200 | 9,0400 | 9,2000 | 8,9508 | 712.200 |
| 02 feb 2024 | 9,8900 | 10,0000 | 8,9900 | 9,3900 | 9,1356 | 2.622.200 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.