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
|
