Commonity Health Systems Inc (CYH)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 28/02/2024 |
699.735 |
-0,73%
|
2,70
|
2,70
|
2,79
|
2,74
|
| 27/02/2024 |
981.631 |
2,60%
|
2,755
|
2,68
|
2,80
|
2,76
|
| 26/02/2024 |
1.230.296 |
-8,19%
|
2,915
|
2,68
|
2,96
|
2,69
|
| 23/02/2024 |
2.041.414 |
10,80%
|
2,895
|
2,60
|
2,96
|
2,925
|
| 22/02/2024 |
4.139.299 |
-8,97%
|
2,895
|
2,51
|
2,90
|
2,64
|
| 21/02/2024 |
4.527.619 |
-28,22%
|
3,33
|
2,79
|
3,40
|
2,90
|
| 20/02/2024 |
1.033.965 |
-0,37%
|
3,99
|
3,92
|
4,05
|
4,035
|
| 19/02/2024 |
619.407 |
-2,64%
|
4,07
|
3,9603
|
4,155
|
4,05
|
| 16/02/2024 |
619.407 |
-2,64%
|
4,07
|
3,9603
|
4,155
|
4,05
|
| 15/02/2024 |
1.157.369 |
5,58%
|
4,00
|
3,98
|
4,23
|
4,16
|
| 14/02/2024 |
618.151 |
3,14%
|
3,93
|
3,86
|
4,01
|
3,94
|
| 13/02/2024 |
901.815 |
-7,51%
|
3,93
|
3,75
|
4,01
|
3,82
|
| 12/02/2024 |
904.524 |
6,17%
|
3,93
|
3,895
|
4,15
|
4,13
|
| 09/02/2024 |
1.102.088 |
4,29%
|
3,72
|
3,71
|
3,98
|
3,89
|
| 08/02/2024 |
323.051 |
2,47%
|
3,68
|
3,67
|
3,7798
|
3,73
|
| 07/02/2024 |
406.978 |
-0,82%
|
3,65
|
3,605
|
3,68
|
3,64
|
| 06/02/2024 |
545.645 |
0,55%
|
3,58
|
3,56
|
3,69
|
3,67
|
| 05/02/2024 |
577.747 |
-3,44%
|
3,75
|
3,555
|
3,7001
|
3,65
|
| 02/02/2024 |
404.527 |
-1,31%
|
3,75
|
3,67
|
3,84
|
3,78
|
| 01/02/2024 |
644.266 |
4,36%
|
3,71
|
3,70
|
3,83
|
3,83
|
| 31/01/2024 |
697.837 |
-4,18%
|
3,81
|
3,66
|
3,90
|
3,67
|
| 30/01/2024 |
609.211 |
0,00%
|
3,88
|
3,84
|
3,96
|
3,83
|
| 29/01/2024 |
467.826 |
1,86%
|
3,71
|
3,61
|
3,85
|
3,83
|
| 26/01/2024 |
682.380 |
-4,08%
|
3,72
|
3,715
|
3,93
|
3,76
|
| 25/01/2024 |
1.372.004 |
6,81%
|
3,76
|
3,6524
|
3,925
|
3,92
|
| 24/01/2024 |
423.706 |
-1,61%
|
3,76
|
3,62
|
3,82
|
3,67
|
| 23/01/2024 |
410.808 |
-0,27%
|
3,81
|
3,64
|
3,85
|
3,73
|
| 22/01/2024 |
915.138 |
1,36%
|
3,75
|
3,67
|
3,8199
|
3,74
|
| 19/01/2024 |
746.732 |
5,73%
|
3,55
|
3,4601
|
3,7299
|
3,69
|
| 18/01/2024 |
828.191 |
0,87%
|
3,33
|
3,40
|
3,585
|
3,49
|
| 17/01/2024 |
772.980 |
-0,29%
|
3,33
|
3,3024
|
3,47
|
3,46
|
| 16/01/2024 |
673.018 |
-4,41%
|
3,63
|
3,40
|
3,63
|
3,47
|
| 15/01/2024 |
1.230.740 |
0,00%
|
3,545
|
3,59
|
3,79
|
3,63
|
| 12/01/2024 |
1.230.740 |
0,00%
|
3,545
|
3,59
|
3,79
|
3,63
|
| 11/01/2024 |
880.713 |
1,40%
|
3,545
|
3,4816
|
3,718
|
3,63
|
| 10/01/2024 |
908.275 |
0,85%
|
3,54
|
3,44
|
3,57
|
3,58
|
| 09/01/2024 |
871.640 |
-1,39%
|
3,61
|
3,52
|
3,67
|
3,55
|
| 08/01/2024 |
1.209.622 |
6,51%
|
3,31
|
3,31
|
3,655
|
3,60
|
| 05/01/2024 |
732.081 |
3,36%
|
3,21
|
3,20
|
3,46
|
3,38
|
| 04/01/2024 |
919.051 |
-2,97%
|
3,39
|
3,27
|
3,465
|
3,27
|
| 03/01/2024 |
1.393.360 |
6,65%
|
3,06
|
3,05
|
3,39
|
3,37
|
| 02/01/2024 |
452.465 |
0,96%
|
3,06
|
3,05
|
3,32
|
3,16
|
| 29/12/2023 |
648.636 |
-2,80%
|
3,19
|
3,043
|
3,185
|
3,13
|
| 28/12/2023 |
411.777 |
0,31%
|
3,19
|
3,1304
|
3,22
|
3,22
|
| 27/12/2023 |
452.453 |
-2,43%
|
3,295
|
3,15
|
3,30
|
3,21
|
| 26/12/2023 |
373.509 |
0,00%
|
3,295
|
3,25
|
3,33
|
3,29
|
| 22/12/2023 |
626.433 |
2,17%
|
3,22
|
3,205
|
3,295
|
3,29
|
| 21/12/2023 |
480.004 |
4,55%
|
3,17
|
3,11
|
3,2597
|
3,22
|
| 20/12/2023 |
1.586.377 |
-2,53%
|
3,19
|
3,08
|
3,34
|
3,08
|
| 19/12/2023 |
1.055.898 |
2,60%
|
3,19
|
3,11
|
3,28
|
3,16
|
| 18/12/2023 |
1.909.886 |
5,48%
|
2,93
|
2,92
|
3,21
|
3,08
|
| 15/12/2023 |
3.152.761 |
-3,58%
|
3,09
|
2,89
|
3,10
|
2,96
|
| 14/12/2023 |
3.197.475 |
16,73%
|
2,41
|
2,68
|
3,085
|
3,07
|
| 13/12/2023 |
1.323.970 |
9,58%
|
2,41
|
2,31
|
2,63
|
2,63
|
| 12/12/2023 |
1.160.045 |
-5,14%
|
2,60
|
2,35
|
2,53
|
2,40
|
| 11/12/2023 |
1.436.659 |
-4,53%
|
2,60
|
2,465
|
2,63
|
2,53
|
| 08/12/2023 |
846.946 |
3,11%
|
2,56
|
2,495
|
2,66
|
2,65
|
| 07/12/2023 |
641.787 |
-0,39%
|
2,62
|
2,50
|
2,6623
|
2,57
|
| 06/12/2023 |
1.036.356 |
3,61%
|
2,51
|
2,49
|
2,66
|
2,58
|
| 05/12/2023 |
1.237.364 |
-5,32%
|
2,67
|
2,445
|
2,68
|
2,49
|
| 04/12/2023 |
2.070.604 |
-3,66%
|
2,62
|
2,58
|
2,84
|
2,63
|
| 01/12/2023 |
1.205.922 |
6,23%
|
2,62
|
2,568
|
2,80
|
2,73
|
| 30/11/2023 |
735.038 |
-3,02%
|
2,69
|
2,56
|
2,705
|
2,57
|
| 29/11/2023 |
846.655 |
0,76%
|
2,75
|
2,61
|
2,785
|
2,65
|
| 28/11/2023 |
806.814 |
-4,71%
|
2,75
|
2,61
|
2,75
|
2,63
|
| 27/11/2023 |
906.769 |
-3,83%
|
2,86
|
2,75
|
2,89
|
2,76
|
| 24/11/2023 |
195.204 |
0,31%
|
2,93
|
2,835
|
2,95
|
2,939
|
| 23/11/2023 |
834.870 |
4,27%
|
2,865
|
2,85
|
2,97
|
2,93
|
| 22/11/2023 |
829.855 |
4,27%
|
2,865
|
2,85
|
2,97
|
2,93
|
| 21/11/2023 |
483.369 |
-2,09%
|
2,86
|
2,81
|
2,90
|
2,81
|
| 20/11/2023 |
633.960 |
2,50%
|
2,80
|
2,685
|
2,99
|
2,87
|
| 17/11/2023 |
607.158 |
5,66%
|
2,72
|
2,68
|
2,825
|
2,80
|
| 16/11/2023 |
375.433 |
-1,49%
|
2,705
|
2,605
|
2,74
|
2,65
|
| 15/11/2023 |
518.557 |
3,07%
|
2,60
|
2,60
|
2,815
|
2,69
|
| 14/11/2023 |
650.500 |
6,97%
|
2,57
|
2,54
|
2,67
|
2,61
|
| 13/11/2023 |
470.690 |
3,39%
|
2,31
|
2,285
|
2,46
|
2,44
|
| 10/11/2023 |
525.135 |
0,86%
|
2,30
|
2,28
|
2,45
|
2,36
|
| 09/11/2023 |
512.516 |
-6,40%
|
2,59
|
2,33
|
2,66
|
2,34
|
| 08/11/2023 |
1.021.803 |
-2,34%
|
2,59
|
2,47
|
2,60
|
2,50
|
| 07/11/2023 |
531.223 |
3,23%
|
2,44
|
2,42
|
2,60
|
2,56
|
| 06/11/2023 |
694.815 |
-0,80%
|
2,27
|
2,44
|
2,5599
|
2,48
|
| 03/11/2023 |
944.597 |
6,84%
|
2,27
|
2,26
|
2,57
|
2,50
|
| 02/11/2023 |
1.355.617 |
13,04%
|
2,27
|
2,26
|
2,455
|
2,34
|
| 01/11/2023 |
655.085 |
-3,27%
|
2,11
|
2,04
|
2,12
|
2,07
|
| 31/10/2023 |
2.918.827 |
1,91%
|
2,14
|
2,01
|
2,145
|
2,14
|
| 30/10/2023 |
788.292 |
0,00%
|
2,14
|
2,05
|
2,33
|
2,09
|
| 27/10/2023 |
796.436 |
-11,56%
|
2,33
|
2,10
|
2,33
|
2,105
|
| 26/10/2023 |
1.952.647 |
-1,45%
|
2,335
|
2,01
|
2,44
|
2,385
|
| 25/10/2023 |
704.020 |
-5,47%
|
2,595
|
2,40
|
2,595
|
2,42
|
| 24/10/2023 |
440.201 |
1,59%
|
2,48
|
2,48
|
2,615
|
2,56
|
| 23/10/2023 |
468.899 |
0,00%
|
2,50
|
2,455
|
2,605
|
2,52
|
| 20/10/2023 |
433.660 |
-4,91%
|
2,65
|
2,52
|
2,68
|
2,52
|
| 19/10/2023 |
303.430 |
-1,85%
|
2,77
|
2,64
|
2,76
|
2,65
|
| 18/10/2023 |
259.573 |
-3,57%
|
2,77
|
2,67
|
2,78
|
2,70
|
| 17/10/2023 |
573.536 |
6,46%
|
2,68
|
2,67
|
2,87
|
2,80
|
| 16/10/2023 |
500.575 |
0,38%
|
2,66
|
2,62
|
2,72
|
2,63
|
| 13/10/2023 |
453.130 |
-1,87%
|
2,76
|
2,58
|
2,705
|
2,62
|
| 12/10/2023 |
665.311 |
-4,30%
|
2,76
|
2,62
|
2,82
|
2,67
|
| 11/10/2023 |
662.949 |
-4,45%
|
2,83
|
2,75
|
2,965
|
2,79
|
| 10/10/2023 |
391.535 |
5,04%
|
2,83
|
2,79
|
2,93
|
2,92
|
Por favor leia o