Commonity Health Systems Inc (CYH)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 29/04/2026 |
1.008.618 |
-0,35%
|
2,87
|
2,84
|
2,915
|
2,87
|
| 28/04/2026 |
1.151.097 |
2,49%
|
2,83
|
2,82
|
2,93
|
2,88
|
| 27/04/2026 |
228.245 |
3,61%
|
2,6995
|
2,6995
|
2,835
|
2,81
|
| 24/04/2026 |
2.882.147 |
9,24%
|
2,5881
|
2,405
|
2,815
|
2,72
|
| 23/04/2026 |
2.960.449 |
-8,12%
|
2,66
|
2,44
|
2,745
|
2,49
|
| 22/04/2026 |
3.631.886 |
-12,58%
|
2,84
|
2,57
|
3,01
|
2,71
|
| 21/04/2026 |
1.022.192 |
-1,59%
|
3,15
|
3,04
|
3,20
|
3,10
|
| 20/04/2026 |
808.652 |
-0,32%
|
3,14
|
3,14
|
3,29
|
3,15
|
| 17/04/2026 |
391.203 |
0,96%
|
3,16
|
3,16
|
3,23
|
3,16
|
| 16/04/2026 |
271.126 |
-0,95%
|
3,20
|
3,115
|
3,20
|
3,13
|
| 15/04/2026 |
423.816 |
2,61%
|
3,12
|
3,04
|
3,16
|
3,15
|
| 14/04/2026 |
477.692 |
0,33%
|
3,07
|
3,06
|
3,12
|
3,07
|
| 13/04/2026 |
569.628 |
-2,86%
|
3,19
|
3,03
|
3,19
|
3,06
|
| 10/04/2026 |
433.344 |
0,00%
|
3,19
|
3,145
|
3,195
|
3,15
|
| 09/04/2026 |
558.492 |
1,94%
|
3,12
|
3,06
|
3,175
|
3,15
|
| 08/04/2026 |
452.885 |
2,31%
|
3,12
|
3,08
|
3,20
|
3,10
|
| 07/04/2026 |
648.754 |
2,02%
|
2,96
|
2,96
|
3,065
|
3,03
|
| 06/04/2026 |
327.938 |
0,34%
|
2,95
|
2,95
|
3,035
|
2,97
|
| 02/04/2026 |
384.574 |
-0,34%
|
2,97
|
2,89
|
3,00
|
2,96
|
| 01/04/2026 |
650.921 |
1,02%
|
2,96
|
2,92
|
3,00
|
2,97
|
| 31/03/2026 |
723.088 |
2,96%
|
2,90
|
2,88
|
2,97
|
2,94
|
| 30/03/2026 |
691.784 |
0,35%
|
2,901
|
2,84
|
2,915
|
2,87
|
| 27/03/2026 |
636.615 |
-2,22%
|
2,92
|
2,824
|
2,95
|
2,86
|
| 26/03/2026 |
448.801 |
-0,34%
|
2,9291
|
2,92
|
3,025
|
2,93
|
| 25/03/2026 |
387.733 |
0,69%
|
2,99
|
2,93
|
3,02
|
2,94
|
| 24/03/2026 |
720.486 |
-2,01%
|
2,985
|
2,875
|
2,99
|
2,92
|
| 23/03/2026 |
643.112 |
2,77%
|
2,9552
|
2,95
|
3,095
|
2,98
|
| 20/03/2026 |
884.374 |
-2,83%
|
2,99
|
2,83
|
3,01
|
2,89
|
| 19/03/2026 |
1.084.372 |
-1,32%
|
3,03
|
2,90
|
3,06
|
3,00
|
| 18/03/2026 |
659.316 |
-2,09%
|
3,10
|
3,04
|
3,13
|
3,04
|
| 17/03/2026 |
613.523 |
0,65%
|
3,16
|
3,05
|
3,195
|
3,11
|
| 16/03/2026 |
581.659 |
-3,44%
|
3,21
|
3,08
|
3,26
|
3,09
|
| 13/03/2026 |
729.010 |
-1,24%
|
3,24
|
3,165
|
3,3678
|
3,20
|
| 12/03/2026 |
747.362 |
0,62%
|
3,23
|
3,15
|
3,335
|
3,24
|
| 11/03/2026 |
1.510.204 |
-4,73%
|
3,365
|
3,15
|
3,38
|
3,22
|
| 10/03/2026 |
582.666 |
-3,70%
|
3,69
|
3,365
|
3,69
|
3,38
|
| 09/03/2026 |
788.485 |
4,93%
|
3,3248
|
3,2499
|
3,545
|
3,51
|
| 06/03/2026 |
637.055 |
-1,47%
|
3,31
|
3,31
|
3,40
|
3,35
|
| 05/03/2026 |
408.243 |
-0,58%
|
3,40
|
3,32
|
3,44
|
3,41
|
| 04/03/2026 |
673.375 |
-0,58%
|
3,47
|
3,425
|
3,615
|
3,43
|
| 03/03/2026 |
633.499 |
1,77%
|
3,33
|
3,24
|
3,46
|
3,45
|
| 02/03/2026 |
392.087 |
-2,02%
|
3,38
|
3,32
|
3,47
|
3,39
|
| 27/02/2026 |
801.922 |
-5,33%
|
3,57
|
3,435
|
3,63
|
3,46
|
| 26/02/2026 |
443.585 |
0,55%
|
3,62
|
3,545
|
3,73
|
3,66
|
| 25/02/2026 |
829.878 |
4,30%
|
3,49
|
3,49
|
3,70
|
3,64
|
| 24/02/2026 |
1.115.451 |
4,81%
|
3,3318
|
3,3318
|
3,51
|
3,49
|
| 23/02/2026 |
990.468 |
-6,46%
|
3,56
|
3,30
|
3,60
|
3,33
|
| 20/02/2026 |
755.240 |
1,14%
|
3,45
|
3,415
|
3,67
|
3,56
|
| 19/02/2026 |
2.031.109 |
5,39%
|
3,15
|
3,07
|
3,645
|
3,52
|
| 18/02/2026 |
956.269 |
-2,91%
|
3,44
|
3,32
|
3,44
|
3,34
|
| 17/02/2026 |
517.930 |
0,59%
|
3,41
|
3,365
|
3,495
|
3,44
|
| 13/02/2026 |
457.130 |
-0,58%
|
3,4881
|
3,41
|
3,57
|
3,42
|
| 12/02/2026 |
778.697 |
2,08%
|
3,45
|
3,3885
|
3,54
|
3,44
|
| 11/02/2026 |
1.232.423 |
6,85%
|
3,15
|
3,15
|
3,38
|
3,37
|
| 10/02/2026 |
552.139 |
0,64%
|
3,14
|
3,11
|
3,245
|
3,15
|
| 09/02/2026 |
817.232 |
-0,64%
|
3,165
|
3,085
|
3,18
|
3,13
|
| 06/02/2026 |
2.380.749 |
3,45%
|
3,09
|
3,0606
|
3,175
|
3,15
|
| 05/02/2026 |
1.759.606 |
-1,94%
|
3,10
|
3,015
|
3,19
|
3,04
|
| 04/02/2026 |
861.121 |
-0,96%
|
3,03
|
3,03
|
3,18
|
3,10
|
| 03/02/2026 |
1.347.547 |
-1,88%
|
3,10
|
3,02
|
3,26
|
3,13
|
| 02/02/2026 |
2.360.727 |
-0,62%
|
3,09
|
3,08
|
3,285
|
3,19
|
| 30/01/2026 |
1.275.142 |
1,26%
|
3,20
|
3,005
|
3,22
|
3,21
|
| 29/01/2026 |
821.526 |
2,59%
|
3,10
|
3,05
|
3,22
|
3,17
|
| 28/01/2026 |
1.174.658 |
-1,28%
|
3,06
|
2,95
|
3,10
|
3,09
|
| 27/01/2026 |
1.182.689 |
-2,19%
|
3,25
|
3,09
|
3,295
|
3,13
|
| 26/01/2026 |
917.701 |
-1,39%
|
3,2101
|
3,19
|
3,35
|
3,20
|
| 23/01/2026 |
1.081.551 |
-2,99%
|
3,32
|
3,16
|
3,33
|
3,25
|
| 22/01/2026 |
1.233.246 |
2,45%
|
3,2959
|
3,24
|
3,525
|
3,35
|
| 21/01/2026 |
1.147.032 |
4,47%
|
3,28
|
3,125
|
3,35
|
3,27
|
| 20/01/2026 |
533.460 |
-2,19%
|
3,2247
|
3,105
|
3,2247
|
3,13
|
| 16/01/2026 |
495.811 |
-4,19%
|
3,30
|
3,195
|
3,335
|
3,20
|
| 15/01/2026 |
405.966 |
2,77%
|
3,31
|
3,24
|
3,41
|
3,34
|
| 14/01/2026 |
488.694 |
-1,22%
|
3,31
|
3,21
|
3,31
|
3,25
|
| 13/01/2026 |
582.209 |
-2,08%
|
3,39
|
3,29
|
3,39
|
3,29
|
| 12/01/2026 |
564.854 |
1,21%
|
3,33
|
3,2245
|
3,38
|
3,36
|
| 09/01/2026 |
543.153 |
-0,90%
|
3,33
|
3,295
|
3,395
|
3,32
|
| 08/01/2026 |
493.705 |
2,76%
|
3,25
|
3,22
|
3,41
|
3,35
|
| 07/01/2026 |
841.503 |
-2,40%
|
3,3501
|
3,24
|
3,38
|
3,26
|
| 06/01/2026 |
1.106.058 |
2,45%
|
3,24
|
3,195
|
3,38
|
3,34
|
| 05/01/2026 |
588.269 |
5,16%
|
3,15
|
3,12
|
3,26
|
3,26
|
| 02/01/2026 |
680.457 |
-0,64%
|
3,13
|
3,035
|
3,155
|
3,10
|
| 31/12/2025 |
567.527 |
-1,89%
|
3,15
|
3,102
|
3,18
|
3,12
|
| 30/12/2025 |
366.284 |
-0,94%
|
3,1518
|
3,115
|
3,24
|
3,115
|
| 29/12/2025 |
541.822 |
-0,62%
|
3,23
|
3,16
|
3,24
|
3,21
|
| 26/12/2025 |
482.993 |
0,62%
|
3,24
|
3,19
|
3,26
|
3,23
|
| 24/12/2025 |
290.777 |
3,73%
|
3,26
|
3,1511
|
3,34
|
3,21
|
| 23/12/2025 |
523.579 |
-2,13%
|
3,25
|
3,2003
|
3,28
|
3,22
|
| 22/12/2025 |
604.040 |
0,92%
|
3,26
|
3,2013
|
3,30
|
3,29
|
| 19/12/2025 |
581.276 |
1,24%
|
3,3096
|
3,195
|
3,3096
|
3,26
|
| 18/12/2025 |
841.963 |
0,63%
|
3,331
|
3,2044
|
3,34
|
3,22
|
| 17/12/2025 |
388.485 |
-1,54%
|
3,25
|
3,20
|
3,275
|
3,20
|
| 16/12/2025 |
549.590 |
0,93%
|
3,2187
|
3,175
|
3,268
|
3,25
|
| 15/12/2025 |
746.036 |
-0,62%
|
3,27
|
3,18
|
3,29
|
3,22
|
| 12/12/2025 |
1.338.528 |
-1,22%
|
3,40
|
3,195
|
3,40
|
3,24
|
| 11/12/2025 |
392.801 |
-2,10%
|
3,35
|
3,265
|
3,40
|
3,28
|
| 10/12/2025 |
524.824 |
-1,48%
|
3,39
|
3,31
|
3,415
|
3,34
|
| 09/12/2025 |
557.054 |
2,11%
|
3,32
|
3,26
|
3,42
|
3,39
|
| 08/12/2025 |
1.101.930 |
-7,00%
|
3,57
|
3,31
|
3,58
|
3,32
|
| 05/12/2025 |
840.049 |
-1,65%
|
3,64
|
3,46
|
3,678
|
3,57
|
| 04/12/2025 |
1.042.837 |
1,68%
|
3,57
|
3,53
|
3,735
|
3,63
|
