B3 · VVEO3 · stock
CM Hospitalar S/A (VVEO3) stock price history
Every B3 trading session of CM Hospitalar S/A from Aug 9, 2021 to Nov 12, 2026: 1,310 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
VVEO3 adjusted close, 2021 to 2026
- R$25.26
- All time high, 2021
- R$1.86
- 52 week high, R$0.5400 low
- 1,310
- Daily sessions since 2021
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
VVEO3 key facts
- CM Hospitalar S/A (VVEO3) closed at R$0.5700 on Nov 12, 2026 on B3.
- VVEO3's all time high close is R$25.26, set on Aug 31, 2021; its all time low close is R$0.5600 on Jul 17, 2026.
- VVEO3's 52 week range is R$0.5400 to R$1.86.
- VVEO3 returned -60.4% over the year to Nov 12, 2026 and -96.7% over five years.
- Since Aug 9, 2021 VVEO3 returned -97%, -49.3% a year compounded.
- VVEO3's deepest drawdown was -97.8% from Aug 31, 2021 to Jul 17, 2026.
- DataCedar holds 1,310 daily sessions of VVEO3 history from Aug 9, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
VVEO3 price chart, 2021 to 2026
VVEO3 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -41.2% |
| 3 months | -5.0% |
| 6 months | -57.5% |
| Year to date | -59.9% |
| 1 year | -60.4% |
| 3 years | -96.1% |
| 5 years | -96.7% |
| 10 years | n/a |
| Since Aug 9, 2021 | -97.2% |
| Compound annual growth, 5.3 years | -49.3% |
VVEO3 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$25.26 on Aug 31, 2021
- All time low close
- R$0.5600 on Jul 17, 2026
- 52 week high
- R$1.86 on Apr 23, 2026
- 52 week low
- R$0.5400 on Oct 30, 2026
- Deepest drawdown
- -97.8% from Aug 31, 2021 to Jul 17, 2026, not yet recovered
- Best single session
- +18.2% on Nov 5, 2024
- Worst single session
- -37.4% on Jun 26, 2026
- Volatility, 1 year annualised
- 101.9%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2022, -12%
- Worst calendar year
- 2024, -85%
VVEO3 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Aug 9, 2021; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$1.48 | R$1.86 | R$0.5400 | R$0.5700 | -59.9% | 384.7M | 212 |
| 2025 | R$2.01 | R$2.26 | R$0.8300 | R$1.42 | -30.7% | 381.2M | 250 |
| 2024 | R$13.70 | R$13.71 | R$1.75 | R$2.05 | -84.9% | 586.1M | 251 |
| 2023 | R$16.10 | R$22.00 | R$12.68 | R$13.57 | -13.2% | 120.5M | 248 |
| 2022 | R$17.55 | R$22.63 | R$12.41 | R$15.64 | -12.1% | 70.7M | 250 |
| 2021 | R$20.94 | R$25.97 | R$14.09 | R$17.79 | n/a | 36.4M | 99 |
VVEO3 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$0.5700 | +1.8% |
| October 2026 | R$0.5600 | -29.1% |
| September 2026 | R$0.7900 | +16.2% |
| August 2026 | R$0.6800 | -1.4% |
| July 2026 | R$0.6900 | -4.2% |
| June 2026 | R$0.7200 | -46.7% |
| May 2026 | R$1.35 | -0.7% |
| April 2026 | R$1.36 | +9.7% |
| March 2026 | R$1.24 | -21.5% |
| February 2026 | R$1.58 | +9.0% |
| January 2026 | R$1.45 | +2.1% |
| December 2025 | R$1.42 | -16.5% |
About the VVEO3 data
Daily bars. 1,310 sessions from Aug 9, 2021 to Nov 12, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 9, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/b3%3AVVEO3/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- VTPL11 Fundo De Investimento Imobiliário Votorantim Plus
- VTRU3 Vitru Educação S.A.
- VULC3 Vulcabras S.A.
- VVCO11 XTED - TRX Edificios Corporativos Fundo Invest Imobiliario FII Fund
- VVMR11 Fundo De Investimento ImobiliaRio Multi Renda Urbana
- VVRI11 V2 Renda Imobiliaria Fundo De Investimento Imobiliario - FII
- VXXV11 VX XVI - Fundo De Investimento Imobiliario
- W1AB34 Westinghouse Air Brake Technologies Corporation
Common questions
VVEO3 share price history
