Commonity Health Systems Inc (CYH)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 19/02/2025 |
3.080.066 |
7,76%
|
3,215
|
3,1125
|
3,72
|
3,61
|
| 18/02/2025 |
1.282.314 |
-0,89%
|
3,335
|
3,30
|
3,46
|
3,35
|
| 17/02/2025 |
0 |
0,00%
|
3,27
|
3,365
|
3,505
|
3,38
|
| 14/02/2025 |
1.251.566 |
0,00%
|
3,27
|
3,365
|
3,505
|
3,40
|
| 13/02/2025 |
1.048.108 |
3,68%
|
3,27
|
3,23
|
3,40
|
3,38
|
| 12/02/2025 |
1.374.086 |
-5,51%
|
3,375
|
3,20
|
3,375
|
3,26
|
| 11/02/2025 |
1.106.904 |
2,07%
|
3,41
|
3,34
|
3,46
|
3,45
|
| 10/02/2025 |
708.693 |
-0,88%
|
3,41
|
3,29
|
3,42
|
3,38
|
| 07/02/2025 |
842.590 |
1,19%
|
3,40
|
3,38
|
3,49
|
3,41
|
| 06/02/2025 |
1.045.761 |
-2,04%
|
3,30
|
3,34
|
3,54
|
3,37
|
| 05/02/2025 |
1.599.174 |
5,85%
|
3,16
|
3,295
|
3,44
|
3,44
|
| 04/02/2025 |
779.461 |
2,20%
|
3,16
|
3,1133
|
3,3183
|
3,25
|
| 03/02/2025 |
859.213 |
-0,63%
|
3,32
|
3,09
|
3,27
|
3,18
|
| 31/01/2025 |
830.458 |
-2,44%
|
3,32
|
3,195
|
3,345
|
3,20
|
| 30/01/2025 |
949.523 |
-1,21%
|
3,32
|
3,265
|
3,39
|
3,28
|
| 29/01/2025 |
1.036.293 |
0,91%
|
3,27
|
3,20
|
3,355
|
3,32
|
| 28/01/2025 |
1.101.147 |
-4,36%
|
3,455
|
3,28
|
3,48
|
3,29
|
| 27/01/2025 |
1.098.285 |
1,18%
|
3,40
|
3,40
|
3,55
|
3,44
|
| 24/01/2025 |
959.310 |
0,30%
|
3,375
|
3,305
|
3,42
|
3,40
|
| 23/01/2025 |
849.908 |
1,50%
|
3,14
|
3,28
|
3,41
|
3,39
|
| 22/01/2025 |
1.104.006 |
1,36%
|
3,14
|
3,28
|
3,405
|
3,34
|
| 21/01/2025 |
1.131.172 |
7,84%
|
3,14
|
3,12
|
3,36
|
3,30
|
| 20/01/2025 |
0 |
1,66%
|
3,01
|
2,99
|
3,08
|
3,06
|
| 17/01/2025 |
754.058 |
1,66%
|
3,01
|
2,99
|
3,08
|
3,06
|
| 16/01/2025 |
1.092.588 |
0,00%
|
3,01
|
2,8846
|
3,03
|
3,01
|
| 15/01/2025 |
947.433 |
3,44%
|
3,00
|
2,95
|
3,04
|
3,01
|
| 14/01/2025 |
505.242 |
-3,32%
|
2,97
|
2,85
|
3,02
|
2,91
|
| 13/01/2025 |
595.958 |
1,35%
|
2,97
|
2,91
|
3,01
|
3,01
|
| 10/01/2025 |
757.059 |
-4,19%
|
3,065
|
2,96
|
3,09
|
2,97
|
| 09/01/2025 |
504.455 |
2,30%
|
3,02
|
2,96
|
3,12
|
3,10
|
| 08/01/2025 |
481.808 |
1,64%
|
3,02
|
2,96
|
3,12
|
3,12
|
| 07/01/2025 |
534.854 |
-0,33%
|
3,07
|
3,01
|
3,1556
|
3,05
|
| 06/01/2025 |
931.513 |
-0,33%
|
3,07
|
3,04
|
3,139
|
3,06
|
| 03/01/2025 |
861.748 |
0,00%
|
3,05
|
2,97
|
3,10
|
3,07
|
| 02/01/2025 |
1.213.256 |
2,68%
|
3,07
|
3,02
|
3,17
|
3,07
|
| 31/12/2024 |
0 |
-0,50%
|
3,02
|
2,98
|
3,08
|
2,99
|
| 30/12/2024 |
1.201.606 |
-0,66%
|
3,00
|
2,91
|
3,09
|
2,9801
|
| 27/12/2024 |
712.049 |
-1,30%
|
3,10
|
2,995
|
3,09
|
3,03
|
| 26/12/2024 |
428.718 |
-2,23%
|
3,10
|
3,04
|
3,13
|
3,07
|
| 24/12/2024 |
0 |
3,55%
|
3,10
|
3,06
|
3,16
|
3,14
|
| 23/12/2024 |
924.332 |
-1,90%
|
3,13
|
3,00
|
3,15
|
3,10
|
| 20/12/2024 |
830.496 |
4,11%
|
3,04
|
3,04
|
3,18
|
3,16
|
| 19/12/2024 |
1.447.360 |
0,00%
|
3,08
|
3,04
|
3,19
|
3,04
|
| 18/12/2024 |
0 |
-5,30%
|
3,21
|
3,04
|
3,265
|
3,04
|
| 17/12/2024 |
2.278.152 |
-3,60%
|
3,44
|
3,20
|
3,32
|
3,21
|
| 16/12/2024 |
1.915.418 |
-4,04%
|
3,44
|
3,33
|
3,53
|
3,33
|
| 13/12/2024 |
1.935.540 |
0,58%
|
3,43
|
3,395
|
3,51
|
3,47
|
| 12/12/2024 |
2.266.925 |
-5,22%
|
3,67
|
3,32
|
3,728
|
3,45
|
| 11/12/2024 |
1.470.623 |
0,28%
|
3,69
|
3,59
|
3,76
|
3,64
|
| 10/12/2024 |
2.143.276 |
3,42%
|
3,50
|
3,3899
|
3,675
|
3,63
|
| 09/12/2024 |
1.219.829 |
1,30%
|
3,60
|
3,48
|
3,62
|
3,51
|
| 06/12/2024 |
1.939.374 |
2,97%
|
3,44
|
3,38
|
3,555
|
3,47
|
| 05/12/2024 |
1.135.788 |
-1,75%
|
3,44
|
3,35
|
3,49
|
3,37
|
| 04/12/2024 |
975.088 |
0,88%
|
3,44
|
3,34
|
3,46
|
3,43
|
| 03/12/2024 |
743.617 |
-0,30%
|
3,43
|
3,335
|
3,445
|
3,40
|
| 02/12/2024 |
766.704 |
-0,58%
|
3,50
|
3,37
|
3,50
|
3,42
|
