CM Hospitalar SA (VVEO3F)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720215000 | 2.85 | 0.27 | 10.47 | 2.7 | 2.85 | 2.49 | 7869 |
| 1720128540 | 2.58 | 0.1 | 4.03 | 2.5299999 | 2.74 | 2.39 | 6856 |
| 1720042200 | 2.48 | 0.2 | 8.77 | 2.42 | 2.72 | 2.4 | 11974 |
| 1719955800 | 2.2799999 | 0.08 | 3.64 | 2.21 | 2.39 | 2.13 | 6409 |
| 1719869400 | 2.2 | -0.01 | -0.45 | 2.21 | 2.3 | 2.15 | 7813 |
| 1719610200 | 2.21 | -0.02 | -0.90 | 2.32 | 2.44 | 2.21 | 5260 |
| 1719523800 | 2.23 | 0.12 | 5.69 | 2.13 | 2.31 | 2.13 | 5095 |
| 1719437400 | 2.11 | -0.04 | -1.86 | 2.15 | 2.24 | 2.08 | 4204 |
| 1719351000 | 2.15 | 0.05 | 2.38 | 2.11 | 2.16 | 2.0299999 | 4549 |
| 1719264600 | 2.1 | 0.01 | 0.48 | 2.1 | 2.17 | 2.05 | 5179 |
| 1719005400 | 2.09 | 0.07 | 3.47 | 2.17 | 2.17 | 1.98 | 5798 |
| 1718918940 | 2.02 | -0.1 | -4.72 | 2.13 | 2.18 | 2.02 | 4983 |
| 1718832540 | 2.12 | 0.03 | 1.44 | 2.1 | 2.14 | 2.02 | 3362 |
| 1718746200 | 2.09 | 0.04 | 1.95 | 2.04 | 2.14 | 2.04 | 3275 |
| 1718659800 | 2.05 | -0.09 | -4.21 | 2.16 | 2.19 | 2.04 | 4503 |
| 1718400600 | 2.14 | -0.03 | -1.38 | 2.25 | 2.2799999 | 2.14 | 3830 |
| 1718314200 | 2.17 | -0.13 | -5.65 | 2.3 | 2.3 | 2.15 | 5297 |
| 1718227800 | 2.3 | -0.24 | -9.45 | 2.62 | 2.62 | 2.3 | 5539 |
| 1718141400 | 2.54 | 0.11 | 4.53 | 2.5099999 | 2.61 | 2.5099999 | 3445 |
| 1718055000 | 2.43 | 0.03 | 1.25 | 2.4 | 2.5099999 | 2.33 | 3874 |
| 1717795800 | 2.4 | 0.01 | 0.42 | 2.45 | 2.45 | 2.34 | 4824 |
| 1717709400 | 2.39 | -0.14 | -5.53 | 2.48 | 2.5099999 | 2.38 | 5289 |
| 1717622940 | 2.5299999 | -0.31 | -10.92 | 2.77 | 2.7799999 | 2.49 | 6693 |
| 1717536600 | 2.84 | 0.04 | 1.43 | 2.8 | 2.87 | 2.72 | 4663 |
| 1717450200 | 2.8 | -0.08 | -2.78 | 2.89 | 3 | 2.8 | 6911 |
| 1717191000 | 2.88 | 0.05 | 1.77 | 2.89 | 2.9 | 2.74 | 4602 |
| 1717018140 | 2.83 | -0.06 | -2.08 | 3.11 | 3.11 | 2.7799999 | 6106 |
| 1716931740 | 2.89 | 0 | 0.00 | 3.04 | 3.09 | 2.89 | 3776 |
| 1716845340 | 2.89 | -0.14 | -4.62 | 3.1 | 3.1 | 2.88 | 4933 |
| 1716586200 | 3.0299999 | -0.08 | -2.57 | 3.12 | 3.19 | 3.0299999 | 3227 |
| 1716499800 | 3.11 | 0.08 | 2.64 | 3.0299999 | 3.11 | 2.98 | 4277 |
| 1716413340 | 3.0299999 | -0.09 | -2.88 | 3.35 | 3.35 | 3.0299999 | 4479 |
| 1716327000 | 3.12 | -0.01 | -0.32 | 3.14 | 3.3 | 3.12 | 3618 |
| 1716240600 | 3.13 | 0.03 | 0.97 | 3.11 | 3.19 | 3.09 | 3582 |
| 1715981400 | 3.1 | -0.12 | -3.73 | 3.23 | 3.23 | 3.1 | 3412 |
| 1715895000 | 3.22 | -0.07 | -2.13 | 3.35 | 3.35 | 3.19 | 3783 |
| 1715808600 | 3.29 | -0.11 | -3.24 | 3.4 | 3.4 | 3.2 | 4461 |
| 1715722200 | 3.4 | 0.29 | 9.32 | 3.11 | 3.4 | 3.04 | 5223 |
| 1715635800 | 3.11 | -0.61 | -16.40 | 3.71 | 3.71 | 3.08 | 11522 |
| 1715376600 | 3.72 | -0.7 | -15.84 | 4.43 | 4.43 | 3.35 | 13796 |
| 1715290140 | 4.42 | -0.02 | -0.45 | 4.46 | 4.61 | 4.4 | 4390 |
| 1715203800 | 4.44 | -0.28 | -5.93 | 4.73 | 4.74 | 4.4 | 4983 |
| 1715117400 | 4.72 | -0.13 | -2.68 | 4.67 | 4.8099999 | 4.55 | 6124 |
| 1715031000 | 4.85 | -0.65 | -11.82 | 5.42 | 5.42 | 4.4 | 15828 |
| 1714771800 | 5.5 | 0.45 | 8.91 | 5.13 | 5.5 | 5.13 | 4841 |
| 1714685400 | 5.05 | -0.22 | -4.17 | 5.2699999 | 5.34 | 5.0199999 | 6263 |
| 1714512600 | 5.2699999 | -0.17 | -3.13 | 5.26 | 5.44 | 5.01 | 4499 |
| 1714426200 | 5.44 | -0.21 | -3.72 | 5.63 | 5.68 | 5.23 | 3141 |
| 1714167000 | 5.65 | 0.21 | 3.86 | 5.66 | 5.66 | 5.38 | 3946 |
| 1714080540 | 5.44 | -0.45 | -7.64 | 5.89 | 5.89 | 5.41 | 5869 |
| 1713994200 | 5.89 | -0.57 | -8.82 | 6.44 | 6.55 | 5.86 | 5768 |
| 1713907800 | 6.46 | -0.06 | -0.92 | 6.55 | 6.65 | 6.46 | 2883 |
| 1713821340 | 6.5199999 | 0.22 | 3.49 | 6.3 | 6.66 | 6.3 | 2616 |
| 1713562200 | 6.3 | -0.05 | -0.79 | 6.34 | 6.5599999 | 6.3 | 2216 |
| 1713475800 | 6.35 | -0.27 | -4.08 | 6.49 | 6.84 | 6.35 | 2754 |
| 1713389400 | 6.62 | 0.29 | 4.58 | 6.35 | 6.89 | 6.35 | 3186 |
| 1713302940 | 6.33 | -0.08 | -1.25 | 6.51 | 6.7 | 6.28 | 3738 |
| 1713216600 | 6.41 | -0.29 | -4.33 | 6.67 | 6.9 | 6.41 | 3883 |
| 1712957400 | 6.7 | -0.27 | -3.87 | 6.95 | 6.96 | 6.67 | 3718 |
| 1712870940 | 6.97 | 0.08 | 1.16 | 6.89 | 6.97 | 6.83 | 3062 |
| 1712784540 | 6.89 | -0.07 | -1.01 | 7.01 | 7.01 | 6.66 | 3837 |
| 1712698140 | 6.96 | -0.3 | -4.13 | 7.26 | 7.37 | 6.96 | 3898 |
| 1712611740 | 7.26 | 0.36 | 5.22 | 6.94 | 7.26 | 6.8 | 4810 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
