Commonity Health Systems Inc (CYH)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 03/12/2025 |
930.204 |
-1,11%
|
3,72
|
3,4597
|
3,72
|
3,57
|
| 02/12/2025 |
1.444.750 |
-0,55%
|
3,6601
|
3,58
|
3,87
|
3,61
|
| 01/12/2025 |
3.589.931 |
5,06%
|
3,65
|
3,37
|
3,83
|
3,63
|
| 28/11/2025 |
361.967 |
-1,45%
|
3,38
|
3,38
|
3,51
|
3,46
|
| 26/11/2025 |
840.557 |
-0,58%
|
3,45
|
3,435
|
3,53
|
3,45
|
| 25/11/2025 |
628.387 |
2,36%
|
3,39
|
3,37
|
3,5401
|
3,47
|
| 24/11/2025 |
1.196.910 |
8,65%
|
3,20
|
3,20
|
3,40
|
3,39
|
| 21/11/2025 |
856.177 |
6,29%
|
2,94
|
2,94
|
3,2188
|
3,12
|
| 20/11/2025 |
1.054.215 |
1,38%
|
2,91
|
2,91
|
3,105
|
2,94
|
| 19/11/2025 |
962.869 |
-0,51%
|
2,97
|
2,90
|
3,0166
|
2,90
|
| 18/11/2025 |
919.066 |
-2,99%
|
3,15
|
2,91
|
3,15
|
2,92
|
| 17/11/2025 |
694.418 |
-7,91%
|
3,25
|
3,00
|
3,285
|
3,01
|
| 14/11/2025 |
515.302 |
-2,40%
|
3,3782
|
3,24
|
3,3782
|
3,26
|
| 13/11/2025 |
912.688 |
-2,49%
|
3,37
|
3,31
|
3,41
|
3,34
|
| 12/11/2025 |
682.677 |
-1,16%
|
3,4999
|
3,40
|
3,525
|
3,42
|
| 11/11/2025 |
526.780 |
-0,58%
|
3,43
|
3,40
|
3,575
|
3,46
|
| 10/11/2025 |
1.263.585 |
-7,69%
|
3,65
|
3,47
|
3,77
|
3,48
|
| 07/11/2025 |
737.400 |
1,62%
|
3,6994
|
3,66
|
3,8178
|
3,77
|
| 06/11/2025 |
465.137 |
-5,14%
|
3,74
|
3,69
|
3,88
|
3,70
|
| 05/11/2025 |
1.016.537 |
2,91%
|
3,7797
|
3,72
|
3,925
|
3,89
|
| 04/11/2025 |
689.785 |
-2,08%
|
3,57
|
3,57
|
3,92
|
3,78
|
| 03/11/2025 |
1.333.397 |
-0,77%
|
3,90
|
3,67
|
3,94
|
3,85
|
| 31/10/2025 |
813.676 |
-6,30%
|
4,23
|
3,85
|
4,23
|
3,88
|
| 30/10/2025 |
1.035.699 |
-1,66%
|
4,185
|
4,085
|
4,3351
|
4,13
|
| 29/10/2025 |
2.064.877 |
2,18%
|
4,12
|
4,08
|
4,33
|
4,21
|
| 28/10/2025 |
2.005.796 |
-6,58%
|
4,31
|
4,07
|
4,4279
|
4,12
|
| 27/10/2025 |
2.848.632 |
7,56%
|
4,1897
|
4,1608
|
4,43
|
4,41
|
| 24/10/2025 |
7.067.222 |
25,77%
|
3,48
|
3,40
|
4,17
|
4,10
|
| 23/10/2025 |
1.160.749 |
0,93%
|
3,266
|
3,19
|
3,31
|
3,26
|
| 22/10/2025 |
1.124.905 |
2,54%
|
3,1787
|
3,115
|
3,23
|
3,23
|
| 21/10/2025 |
1.067.599 |
-1,25%
|
3,17
|
3,10
|
3,176
|
3,15
|
| 20/10/2025 |
1.721.270 |
3,57%
|
3,08
|
3,08
|
3,25
|
3,19
|
| 17/10/2025 |
929.374 |
0,65%
|
3,01
|
3,01
|
3,12
|
3,08
|
| 16/10/2025 |
1.356.253 |
-0,65%
|
3,07
|
3,04
|
3,235
|
3,06
|
| 15/10/2025 |
801.884 |
3,54%
|
3,09
|
2,96
|
3,09
|
3,08
|
| 14/10/2025 |
564.388 |
1,89%
|
2,91
|
2,84
|
2,99
|
2,97
|
| 13/10/2025 |
501.389 |
0,35%
|
2,98
|
2,89
|
3,01
|
2,91
|
| 10/10/2025 |
669.535 |
-5,97%
|
3,10
|
2,895
|
3,1167
|
2,90
|
| 09/10/2025 |
435.831 |
-2,21%
|
3,2292
|
3,10
|
3,2292
|
3,10
|
| 08/10/2025 |
545.113 |
1,28%
|
3,16
|
3,15
|
3,225
|
3,17
|
| 07/10/2025 |
428.873 |
1,29%
|
3,09
|
3,09
|
3,2353
|
3,13
|
| 06/10/2025 |
616.905 |
-0,96%
|
3,11
|
3,085
|
3,20
|
3,09
|
| 03/10/2025 |
936.176 |
3,32%
|
3,03
|
3,01
|
3,13
|
3,12
|
| 02/10/2025 |
832.524 |
-3,83%
|
3,13
|
2,97
|
3,13
|
3,01
|
| 01/10/2025 |
704.630 |
-2,49%
|
3,18
|
3,11
|
3,22
|
3,13
|
| 30/09/2025 |
768.252 |
1,91%
|
3,12
|
3,10
|
3,22
|
3,21
|
| 29/09/2025 |
534.159 |
-1,42%
|
3,13
|
3,12
|
3,195
|
3,14
|
| 26/09/2025 |
766.419 |
0,16%
|
3,18
|
3,15
|
3,225
|
3,18
|
| 25/09/2025 |
364.936 |
-0,31%
|
3,21
|
3,12
|
3,21
|
3,18
|
| 24/09/2025 |
696.377 |
1,42%
|
3,15
|
3,11
|
3,255
|
3,20
|
| 23/09/2025 |
841.732 |
0,96%
|
3,05
|
3,05
|
3,205
|
3,16
|
| 22/09/2025 |
322.757 |
3,13%
|
3,03
|
3,01
|
3,155
|
3,13
|
| 19/09/2025 |
635.626 |
-1,79%
|
3,08
|
3,02
|
3,12
|
3,04
|
| 18/09/2025 |
910.165 |
4,24%
|
2,98
|
2,95
|
3,1093
|
3,08
|
| 17/09/2025 |
1.023.654 |
1,90%
|
2,95
|
2,865
|
3,125
|
2,95
|
| 16/09/2025 |
341.479 |
-1,20%
|
2,93
|
2,89
|
2,955
|
2,89
|
| 15/09/2025 |
442.545 |
-0,17%
|
2,96
|
2,895
|
2,975
|
2,93
|
| 12/09/2025 |
409.852 |
-2,00%
|
2,999
|
2,92
|
2,999
|
2,94
|
| 11/09/2025 |
543.930 |
2,74%
|
2,87
|
2,87
|
3,015
|
3,00
|
| 10/09/2025 |
746.956 |
-2,67%
|
3,00
|
2,86
|
3,035
|
2,92
|
| 09/09/2025 |
523.789 |
1,35%
|
2,98
|
2,895
|
3,015
|
3,00
|
| 08/09/2025 |
582.396 |
1,64%
|
2,92
|
2,845
|
2,97
|
2,96
|
| 05/09/2025 |
962.039 |
2,82%
|
2,89
|
2,86
|
3,00
|
2,92
|
| 04/09/2025 |
979.133 |
1,43%
|
2,80
|
2,765
|
2,915
|
2,84
|
| 03/09/2025 |
676.930 |
-0,71%
|
2,81
|
2,785
|
2,86
|
2,80
|
| 02/09/2025 |
761.965 |
2,17%
|
2,76
|
2,69
|
2,83
|
2,82
|
| 29/08/2025 |
389.400 |
-1,61%
|
2,80
|
2,71
|
2,82
|
2,76
|
| 28/08/2025 |
778.759 |
0,00%
|
2,80
|
2,75
|
2,81
|
2,80
|
| 27/08/2025 |
1.062.836 |
2,57%
|
2,66
|
2,66
|
2,89
|
2,79
|
| 26/08/2025 |
396.370 |
-0,18%
|
2,70
|
2,68
|
2,74
|
2,72
|
| 25/08/2025 |
342.938 |
-1,63%
|
2,72
|
2,70
|
2,76
|
2,72
|
| 22/08/2025 |
792.232 |
3,18%
|
2,63
|
2,63
|
2,79
|
2,76
|
| 21/08/2025 |
587.840 |
-1,48%
|
2,66
|
2,65
|
2,73
|
2,67
|
| 20/08/2025 |
480.454 |
0,74%
|
2,70
|
2,68
|
2,741
|
2,71
|
| 19/08/2025 |
1.168.286 |
1,70%
|
2,57
|
2,57
|
2,76
|
2,70
|
| 18/08/2025 |
1.210.914 |
-2,93%
|
2,73
|
2,60
|
2,74
|
2,65
|
| 15/08/2025 |
790.797 |
0,00%
|
2,7686
|
2,72
|
2,81
|
2,73
|
| 14/08/2025 |
672.897 |
-1,44%
|
2,71
|
2,70
|
2,78
|
2,73
|
| 13/08/2025 |
1.690.574 |
8,20%
|
2,5501
|
2,5501
|
2,77
|
2,77
|
| 12/08/2025 |
863.195 |
4,49%
|
2,43
|
2,43
|
2,56
|
2,56
|
| 11/08/2025 |
663.539 |
-1,61%
|
2,40
|
2,40
|
2,51
|
2,45
|
| 08/08/2025 |
841.697 |
0,40%
|
2,523
|
2,48
|
2,55
|
2,49
|
| 07/08/2025 |
963.178 |
0,81%
|
2,50
|
2,455
|
2,50
|
2,48
|
| 06/08/2025 |
1.018.877 |
-1,21%
|
2,46
|
2,44
|
2,54
|
2,46
|
| 05/08/2025 |
949.619 |
0,00%
|
2,49
|
2,45
|
2,515
|
2,49
|
| 04/08/2025 |
1.602.019 |
2,25%
|
2,58
|
2,385
|
2,58
|
2,49
|
| 01/08/2025 |
1.748.308 |
-5,96%
|
2,56
|
2,44
|
2,6275
|
2,44
|
| 31/07/2025 |
1.724.810 |
2,98%
|
2,52
|
2,46
|
2,6453
|
2,60
|
| 30/07/2025 |
1.419.848 |
2,24%
|
2,51
|
2,437
|
2,565
|
2,52
|
| 29/07/2025 |
2.056.411 |
-4,65%
|
2,735
|
2,445
|
2,75
|
2,46
|
| 28/07/2025 |
2.793.523 |
-6,86%
|
2,77
|
2,58
|
2,79
|
2,58
|
| 25/07/2025 |
4.324.754 |
-4,66%
|
2,89
|
2,68
|
2,955
|
2,77
|
| 24/07/2025 |
16.741.265 |
-25,52%
|
3,78
|
2,68
|
3,91
|
2,90
|
| 23/07/2025 |
1.684.001 |
1,04%
|
3,81
|
3,745
|
3,965
|
3,88
|
| 22/07/2025 |
2.634.631 |
2,40%
|
3,62
|
3,5913
|
3,965
|
3,84
|
| 21/07/2025 |
1.067.130 |
4,46%
|
3,67
|
3,5913
|
3,77
|
3,75
|
| 18/07/2025 |
715.862 |
-1,35%
|
3,605
|
3,545
|
3,74
|
3,59
|
| 17/07/2025 |
1.411.585 |
0,28%
|
3,50
|
3,50
|
3,74
|
3,64
|
| 16/07/2025 |
617.879 |
-0,82%
|
3,72
|
3,50
|
3,785
|
3,63
|
| 15/07/2025 |
723.433 |
-1,35%
|
3,58
|
3,57
|
3,80
|
3,66
|
