Commonity Health Systems Inc (CYH)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 14/07/2025 |
1 179 771 |
3,06%
|
3,575
|
3,57
|
3,765
|
3,71
|
| 11/07/2025 |
578 000 |
0,56%
|
3,49
|
3,435
|
3,635
|
3,60
|
| 10/07/2025 |
607 716 |
1,99%
|
3,50
|
3,435
|
3,635
|
3,58
|
| 09/07/2025 |
601 141 |
-0,14%
|
3,345
|
3,32
|
3,58
|
3,51
|
| 08/07/2025 |
797 354 |
5,71%
|
3,38
|
3,315
|
3,53
|
3,52
|
| 07/07/2025 |
628 312 |
-2,35%
|
3,47
|
3,315
|
3,47
|
3,33
|
| 04/07/2025 |
597 148 |
-2,16%
|
3,47
|
3,356
|
3,51
|
3,41
|
| 03/07/2025 |
597 123 |
-2,16%
|
3,49
|
3,30
|
3,62
|
3,415
|
| 02/07/2025 |
871 325 |
-1,29%
|
3,38
|
3,33
|
3,62
|
3,43
|
| 01/07/2025 |
1 274 928 |
2,35%
|
3,40
|
3,31
|
3,545
|
3,48
|
| 30/06/2025 |
875 835 |
0,30%
|
3,55
|
3,31
|
3,55
|
3,40
|
| 27/06/2025 |
867 473 |
-2,44%
|
3,525
|
3,38
|
3,67
|
3,39
|
| 26/06/2025 |
2 317 742 |
3,26%
|
3,385
|
3,275
|
3,67
|
3,48
|
| 25/06/2025 |
1 169 945 |
-0,59%
|
3,39
|
3,275
|
3,56
|
3,37
|
| 24/06/2025 |
1 117 972 |
0,89%
|
3,36
|
3,245
|
3,56
|
3,39
|
| 23/06/2025 |
1 137 395 |
1,51%
|
3,315
|
3,245
|
3,395
|
3,36
|
| 20/06/2025 |
1 109 722 |
0,15%
|
3,44
|
3,18
|
3,44
|
3,31
|
| 18/06/2025 |
1 815 048 |
3,44%
|
3,12
|
3,105
|
3,335
|
3,31
|
| 17/06/2025 |
907 523 |
0,63%
|
3,25
|
3,01
|
3,265
|
3,20
|
| 16/06/2025 |
1 649 656 |
-0,63%
|
3,1405
|
3,01
|
3,2593
|
3,18
|
| 13/06/2025 |
708 503 |
-1,24%
|
3,255
|
3,1421
|
3,325
|
3,20
|
| 12/06/2025 |
1 655 054 |
-2,12%
|
3,28
|
3,175
|
3,44
|
3,24
|
| 11/06/2025 |
1 260 449 |
1,85%
|
3,38
|
3,185
|
3,41
|
3,31
|
| 10/06/2025 |
2 092 745 |
-5,52%
|
3,82
|
3,185
|
3,925
|
3,25
|
| 09/06/2025 |
2 615 169 |
-11,89%
|
3,9374
|
3,30
|
3,9374
|
3,44
|
| 06/06/2025 |
588 376 |
2,90%
|
3,82
|
3,77
|
3,915
|
3,91
|
| 05/06/2025 |
747 254 |
-0,78%
|
3,945
|
3,75
|
3,958
|
3,80
|
| 04/06/2025 |
831 235 |
-2,79%
|
3,83
|
3,79
|
4,00
|
3,83
|
| 03/06/2025 |
1 036 489 |
2,60%
|
3,86
|
3,79
|
3,9899
|
3,94
|
| 02/06/2025 |
799 977 |
-1,03%
|
3,88
|
3,79
|
3,885
|
3,84
|
| 30/05/2025 |
825 572 |
-0,39%
|
3,72
|
3,70
|
3,96
|
3,88
|
| 29/05/2025 |
1 338 027 |
3,45%
|
3,73
|
3,56
|
3,96
|
3,90
|
| 28/05/2025 |
1 156 749 |
0,53%
|
3,77
|
3,56
|
3,84
|
3,77
|
| 27/05/2025 |
732 973 |
2,18%
|
3,60
|
3,60
|
3,84
|
3,75
|
| 23/05/2025 |
855 285 |
-1,34%
|
3,91
|
3,61
|
3,92
|
3,67
|
| 22/05/2025 |
1 212 274 |
-6,08%
|
4,09
|
3,71
|
3,92
|
3,72
|
| 21/05/2025 |
1 274 283 |
-6,18%
|
4,09
|
3,87
|
4,26
|
3,95
|
| 20/05/2025 |
1 319 630 |
0,72%
|
4,20
|
4,085
|
4,26
|
4,21
|
| 19/05/2025 |
1 541 553 |
-4,14%
|
4,42
|
4,16
|
4,42
|
4,17
|
| 16/05/2025 |
1 449 071 |
1,40%
|
3,92
|
3,855
|
4,465
|
4,35
|
| 15/05/2025 |
3 616 090 |
9,44%
|
3,83
|
3,715
|
4,345
|
4,29
|
| 14/05/2025 |
1 636 592 |
3,16%
|
3,82
|
3,5906
|
3,96
|
3,92
|
| 13/05/2025 |
2 367 178 |
-1,55%
|
3,66
|
3,585
|
3,9199
|
3,80
|
| 12/05/2025 |
2 845 103 |
10,29%
|
3,6006
|
3,585
|
3,885
|
3,86
|
| 09/05/2025 |
1 392 120 |
3,25%
|
3,31
|
3,21
|
3,60
|
3,50
|
| 08/05/2025 |
2 159 175 |
3,35%
|
2,90
|
2,845
|
3,50
|
3,39
|
| 07/05/2025 |
3 934 108 |
13,10%
|
2,79
|
2,771
|
3,31
|
3,28
|
| 06/05/2025 |
1 146 912 |
2,11%
|
2,795
|
2,771
|
2,935
|
2,90
|
| 05/05/2025 |
765 667 |
0,35%
|
2,77
|
2,77
|
2,935
|
2,84
|
| 02/05/2025 |
1 410 324 |
2,54%
|
2,71
|
2,695
|
2,86
|
2,83
|
| 01/05/2025 |
1 296 815 |
1,10%
|
2,63
|
2,615
|
2,82
|
2,76
|
| 30/04/2025 |
994 504 |
1,11%
|
2,63
|
2,615
|
2,78
|
2,73
|
| 29/04/2025 |
1 243 105 |
2,66%
|
2,665
|
2,575
|
2,77
|
2,70
|
| 28/04/2025 |
2 123 510 |
-1,69%
|
2,6516
|
2,575
|
2,7156
|
2,63
|
| 25/04/2025 |
2 270 058 |
-7,12%
|
2,91
|
2,59
|
3,175
|
2,67
|
| 24/04/2025 |
5 290 713 |
18,13%
|
2,46
|
2,40
|
3,175
|
2,88
|
| 23/04/2025 |
1 554 275 |
0,62%
|
2,41
|
2,3448
|
2,55
|
2,43
|
| 22/04/2025 |
1 355 415 |
0,84%
|
2,39
|
2,26
|
2,43
|
2,41
|
| 21/04/2025 |
2 179 228 |
-0,83%
|
2,41
|
2,26
|
2,42
|
2,39
|
| 17/04/2025 |
1 098 477 |
-4,37%
|
2,50
|
2,20
|
2,58
|
2,41
|
| 16/04/2025 |
1 520 815 |
1,21%
|
2,59
|
2,45
|
2,60
|
2,52
|
| 15/04/2025 |
885 250 |
-3,49%
|
2,59
|
2,47
|
2,60
|
2,49
|
| 14/04/2025 |
1 095 237 |
4,03%
|
2,52
|
2,44
|
2,59
|
2,58
|
| 11/04/2025 |
1 454 242 |
-2,17%
|
2,51
|
2,325
|
2,545
|
2,48
|
| 10/04/2025 |
1 590 517 |
-3,07%
|
2,565
|
2,42
|
2,565
|
2,53
|
| 09/04/2025 |
2 893 439 |
7,65%
|
2,37
|
2,34
|
2,67
|
2,61
|
| 08/04/2025 |
1 610 288 |
0,42%
|
2,475
|
2,37
|
2,58
|
2,42
|
| 07/04/2025 |
2 529 141 |
-2,04%
|
2,345
|
2,245
|
2,555
|
2,40
|
| 04/04/2025 |
1 922 356 |
-3,16%
|
2,48
|
2,355
|
2,535
|
2,45
|
| 03/04/2025 |
1 298 356 |
-4,34%
|
2,60
|
2,50
|
2,65
|
2,53
|
| 02/04/2025 |
1 141 858 |
2,32%
|
2,56
|
2,546
|
2,68
|
2,65
|
| 01/04/2025 |
1 296 132 |
-4,07%
|
2,72
|
2,57
|
2,76
|
2,59
|
| 31/03/2025 |
1 040 815 |
0,00%
|
2,63
|
2,62
|
2,735
|
2,70
|
| 28/03/2025 |
1 063 581 |
-2,88%
|
2,71
|
2,625
|
2,71
|
2,70
|
| 27/03/2025 |
503 112 |
0,00%
|
2,77
|
2,745
|
2,81
|
2,78
|
| 26/03/2025 |
662 727 |
-1,42%
|
2,845
|
2,715
|
2,85
|
2,77
|
| 25/03/2025 |
774 409 |
1,81%
|
2,79
|
2,77
|
2,84
|
2,81
|
| 24/03/2025 |
967 417 |
6,15%
|
2,70
|
2,64
|
2,805
|
2,76
|
| 21/03/2025 |
763 760 |
-2,62%
|
2,70
|
2,58
|
2,63
|
2,60
|
| 20/03/2025 |
597 148 |
-2,20%
|
2,70
|
2,63
|
2,735
|
2,67
|
| 19/03/2025 |
452 780 |
-1,80%
|
2,78
|
2,67
|
2,855
|
2,73
|
| 18/03/2025 |
624 007 |
-2,62%
|
2,82
|
2,7595
|
2,856
|
2,78
|
| 17/03/2025 |
1 221 879 |
5,93%
|
2,71
|
2,69
|
2,88
|
2,86
|
| 14/03/2025 |
989 707 |
6,10%
|
2,565
|
2,57
|
2,71
|
2,70
|
| 13/03/2025 |
1 446 028 |
-3,05%
|
2,60
|
2,54
|
2,62
|
2,54
|
| 12/03/2025 |
1 176 279 |
-2,60%
|
2,735
|
2,57
|
2,735
|
2,62
|
| 11/03/2025 |
1 538 155 |
-0,37%
|
2,88
|
2,53
|
2,71
|
2,69
|
| 10/03/2025 |
1 766 744 |
-7,99%
|
2,88
|
2,65
|
2,8999
|
2,70
|
| 07/03/2025 |
1 267 679 |
0,00%
|
2,99
|
2,80
|
3,02
|
2,94
|
| 06/03/2025 |
1 236 199 |
-2,65%
|
2,99
|
2,89
|
3,075
|
2,94
|
| 05/03/2025 |
923 872 |
-0,33%
|
3,01
|
2,95
|
3,07
|
3,02
|
| 04/03/2025 |
1 505 312 |
-2,26%
|
3,04
|
2,90
|
3,06
|
3,03
|
| 03/03/2025 |
1 049 852 |
2,82%
|
3,03
|
3,01
|
3,1675
|
3,10
|
| 28/02/2025 |
2 127 875 |
-9,88%
|
3,62
|
2,9201
|
3,19
|
3,01
|
| 27/02/2025 |
1 571 728 |
-8,52%
|
3,62
|
3,32
|
3,88
|
3,34
|
| 26/02/2025 |
2 544 673 |
-7,14%
|
3,89
|
3,5201
|
3,89
|
3,64
|
| 25/02/2025 |
2 351 956 |
6,52%
|
3,71
|
3,63
|
3,92
|
3,92
|
| 24/02/2025 |
1 642 735 |
4,84%
|
3,64
|
3,50
|
3,71
|
3,68
|
| 21/02/2025 |
1 748 000 |
-0,85%
|
3,64
|
3,46
|
3,69
|
3,51
|
| 20/02/2025 |
3 035 210 |
-1,94%
|
3,59
|
3,405
|
3,79
|
3,54
|
