Davita HealthCare Partners Inc (DVA)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18-07-2024 |
167.149 |
0,00%
|
137,50
|
137,35
|
140,11
|
139,68
|
| 17-07-2024 |
167.149 |
1,42%
|
137,50
|
137,35
|
140,11
|
139,68
|
| 16-07-2024 |
158.272 |
1,30%
|
136,90
|
136,76
|
138,88
|
137,72
|
| 15-07-2024 |
193.767 |
-3,96%
|
140,49
|
135,56
|
142,75
|
135,95
|
| 12-07-2024 |
242.837 |
0,93%
|
140,58
|
140,58
|
144,10
|
141,55
|
| 11-07-2024 |
140.397 |
0,63%
|
140,00
|
139,71
|
141,17
|
140,25
|
| 10-07-2024 |
212.138 |
1,05%
|
138,86
|
138,28
|
139,52
|
139,37
|
| 09-07-2024 |
161.445 |
0,39%
|
137,34
|
137,19
|
138,81
|
137,92
|
| 08-07-2024 |
188.894 |
0,68%
|
136,97
|
136,12
|
138,13
|
137,38
|
| 05-07-2024 |
343.265 |
-1,09%
|
137,96
|
135,81
|
138,20
|
136,45
|
| 04-07-2024 |
129.715 |
0,00%
|
139,11
|
137,65
|
139,11
|
137,95
|
| 03-07-2024 |
129.715 |
-0,36%
|
139,11
|
137,65
|
139,11
|
137,95
|
| 02-07-2024 |
159.236 |
-0,12%
|
138,34
|
137,355
|
138,93
|
138,45
|
| 01-07-2024 |
183.012 |
0,03%
|
139,32
|
138,57
|
142,00
|
138,61
|
| 28-06-2024 |
402.135 |
-2,04%
|
141,44
|
138,25
|
142,47
|
138,57
|
| 27-06-2024 |
262.719 |
-0,50%
|
141,67
|
139,39
|
141,67
|
141,45
|
| 26-06-2024 |
224.348 |
-0,53%
|
142,07
|
140,10
|
142,61
|
142,16
|
| 25-06-2024 |
258.834 |
-0,67%
|
143,90
|
141,74
|
143,90
|
142,92
|
| 24-06-2024 |
317.627 |
1,77%
|
142,04
|
139,46
|
144,55
|
143,88
|
| 21-06-2024 |
2.622.017 |
0,81%
|
140,22
|
137,13
|
143,05
|
141,38
|
| 20-06-2024 |
234.625 |
-1,39%
|
141,69
|
139,25
|
145,10
|
140,24
|
| 19-06-2024 |
261.787 |
0,00%
|
140,60
|
140,26
|
142,60
|
142,21
|
| 18-06-2024 |
261.787 |
0,74%
|
140,60
|
140,26
|
142,60
|
142,21
|
| 17-06-2024 |
384.002 |
0,06%
|
140,71
|
138,81
|
142,76
|
141,24
|
| 14-06-2024 |
237.739 |
-0,70%
|
141,09
|
139,50
|
141,30
|
141,16
|
| 13-06-2024 |
217.427 |
-0,37%
|
141,09
|
139,29
|
142,775
|
142,16
|
| 12-06-2024 |
305.536 |
2,02%
|
140,31
|
139,81
|
143,62
|
142,69
|
| 11-06-2024 |
316.810 |
-1,22%
|
141,57
|
139,34
|
141,53
|
139,86
|
| 10-06-2024 |
283.007 |
-1,12%
|
142,39
|
139,64
|
142,68
|
141,58
|
| 07-06-2024 |
384.037 |
-0,46%
|
143,84
|
142,48
|
145,36
|
143,18
|
| 06-06-2024 |
232.365 |
-0,82%
|
145,97
|
143,50
|
145,77
|
143,84
|
| 05-06-2024 |
354.046 |
1,17%
|
143,54
|
142,725
|
145,6175
|
144,99
|
| 04-06-2024 |
279.986 |
-1,58%
|
146,21
|
142,115
|
144,9625
|
143,31
|
| 03-06-2024 |
443.186 |
-1,03%
|
146,21
|
144,28
|
147,275
|
145,61
|
| 31-05-2024 |
407.097 |
-0,01%
|
147,00
|
144,45
|
147,33
|
147,12
|
| 30-05-2024 |
437.656 |
0,31%
|
147,60
|
145,44
|
147,9275
|
147,14
|
| 29-05-2024 |
543.758 |
2,10%
|
142,21
|
142,11
|
147,26
|
146,69
|
| 28-05-2024 |
509.754 |
3,70%
|
138,65
|
137,41
|
144,045
|
143,67
|
| 27-05-2024 |
269.117 |
0,00%
|
138,65
|
136,63
|
139,50
|
138,54
|
| 24-05-2024 |
269.117 |
2,81%
|
138,65
|
136,63
|
139,50
|
138,54
|
| 23-05-2024 |
468.770 |
-1,86%
|
134,27
|
131,455
|
134,65
|
132,25
|
| 22-05-2024 |
444.571 |
-2,84%
|
138,56
|
134,75
|
138,70
|
134,75
|
| 21-05-2024 |
308.863 |
-1,59%
|
141,01
|
138,53
|
141,22
|
138,69
|
| 20-05-2024 |
292.002 |
0,79%
|
139,68
|
138,79
|
141,435
|
140,93
|
| 17-05-2024 |
392.262 |
2,45%
|
137,37
|
137,025
|
140,44
|
139,82
|
| 16-05-2024 |
267.417 |
-1,02%
|
138,05
|
136,405
|
138,56
|
136,48
|
| 15-05-2024 |
228.242 |
0,64%
|
138,01
|
136,23
|
138,275
|
137,88
|
| 14-05-2024 |
264.366 |
0,31%
|
137,55
|
135,7075
|
137,14
|
137,01
|
| 13-05-2024 |
251.695 |
-0,68%
|
137,55
|
136,475
|
139,025
|
136,59
|
| 10-05-2024 |
330.076 |
-0,30%
|
138,52
|
136,71
|
140,29
|
137,52
|
| 09-05-2024 |
266.089 |
1,54%
|
136,27
|
135,51
|
138,47
|
137,94
|
| 08-05-2024 |
296.084 |
-1,34%
|
137,70
|
135,67
|
137,95
|
135,85
|
| 07-05-2024 |
473.697 |
0,60%
|
137,02
|
135,40
|
138,095
|
137,69
|
| 06-05-2024 |
644.462 |
1,80%
|
135,60
|
134,135
|
138,46
|
136,87
|
| 03-05-2024 |
1.330.838 |
-5,48%
|
142,25
|
131,30
|
145,04
|
134,45
|
| 02-05-2024 |
994.143 |
1,78%
|
141,19
|
139,72
|
143,215
|
142,24
|
| 01-05-2024 |
566.006 |
0,53%
|
137,63
|
136,35
|
140,75
|
139,75
|
| 30-04-2024 |
403.392 |
0,63%
|
137,63
|
137,14
|
139,48
|
139,01
|
| 29-04-2024 |
492.243 |
3,47%
|
132,39
|
133,385
|
139,17
|
138,14
|
| 26-04-2024 |
205.655 |
0,56%
|
132,39
|
130,96
|
134,01
|
133,51
|
| 25-04-2024 |
258.833 |
0,02%
|
133,01
|
131,34
|
133,18
|
132,77
|
| 24-04-2024 |
154.119 |
-0,87%
|
133,13
|
132,74
|
134,16
|
132,74
|
| 23-04-2024 |
164.723 |
1,05%
|
133,01
|
132,9563
|
135,7125
|
133,91
|
| 22-04-2024 |
307.272 |
3,68%
|
128,125
|
128,69
|
132,62
|
132,52
|
| 19-04-2024 |
228.579 |
1,36%
|
128,125
|
126,00
|
128,535
|
127,82
|
| 18-04-2024 |
277.060 |
-1,20%
|
128,125
|
125,68
|
128,57
|
126,11
|
| 17-04-2024 |
254.128 |
-1,65%
|
130,72
|
126,84
|
130,165
|
127,64
|
| 16-04-2024 |
130.527 |
-0,14%
|
131,05
|
128,795
|
130,98
|
129,78
|
| 15-04-2024 |
149.442 |
-0,35%
|
132,74
|
129,875
|
133,077
|
129,96
|
| 12-04-2024 |
225.256 |
-0,75%
|
132,74
|
129,5201
|
131,82
|
130,42
|
| 11-04-2024 |
164.428 |
-0,50%
|
133,21
|
130,7801
|
132,395
|
131,40
|
| 10-04-2024 |
199.055 |
-1,51%
|
133,21
|
132,00
|
134,48
|
132,06
|
| 09-04-2024 |
139.891 |
0,26%
|
134,60
|
133,19
|
134,79
|
134,08
|
| 08-04-2024 |
146.836 |
0,09%
|
133,51
|
133,00
|
134,235
|
133,73
|
| 05-04-2024 |
218.114 |
0,50%
|
133,51
|
132,35
|
134,41
|
133,61
|
| 04-04-2024 |
244.960 |
-1,73%
|
138,06
|
132,72
|
136,36
|
132,95
|
| 03-04-2024 |
221.706 |
0,19%
|
138,06
|
134,905
|
136,285
|
135,29
|
| 02-04-2024 |
477.294 |
-2,03%
|
138,06
|
131,81
|
136,16
|
135,04
|
| 01-04-2024 |
203.052 |
-0,15%
|
137,21
|
136,16
|
138,25
|
137,84
|
| 28-03-2024 |
201.126 |
0,88%
|
137,21
|
136,955
|
138,095
|
138,05
|
| 27-03-2024 |
100.052 |
1,18%
|
136,58
|
135,69
|
136,9899
|
136,85
|
| 26-03-2024 |
159.150 |
0,36%
|
134,69
|
135,05
|
136,63
|
135,25
|
| 25-03-2024 |
217.721 |
0,49%
|
135,13
|
134,28
|
136,19
|
134,77
|
| 22-03-2024 |
305.576 |
-1,56%
|
135,98
|
133,17
|
136,86
|
134,11
|
| 21-03-2024 |
321.618 |
-1,83%
|
138,83
|
135,00
|
139,3539
|
136,24
|
| 20-03-2024 |
278.988 |
0,33%
|
138,45
|
137,20
|
139,38
|
138,78
|
| 19-03-2024 |
256.315 |
0,96%
|
137,38
|
137,35
|
138,77
|
138,33
|
| 18-03-2024 |
343.350 |
0,27%
|
134,35
|
134,08
|
138,65
|
137,02
|
| 15-03-2024 |
525.505 |
0,48%
|
134,35
|
133,01
|
136,69
|
136,65
|
| 14-03-2024 |
261.876 |
-1,64%
|
138,32
|
134,90
|
138,57
|
136,00
|
| 13-03-2024 |
512.070 |
-0,68%
|
139,85
|
136,7413
|
141,54
|
138,27
|
| 12-03-2024 |
464.005 |
2,50%
|
136,26
|
135,7969
|
139,685
|
139,21
|
| 11-03-2024 |
423.254 |
0,48%
|
134,44
|
134,26
|
137,91
|
135,82
|
| 08-03-2024 |
236.795 |
0,81%
|
134,56
|
134,2207
|
136,5938
|
135,17
|
| 07-03-2024 |
273.274 |
1,59%
|
134,05
|
132,425
|
135,69
|
134,08
|
| 06-03-2024 |
392.067 |
-1,98%
|
134,05
|
130,93
|
134,895
|
131,98
|
| 05-03-2024 |
1.013.295 |
7,10%
|
133,66
|
132,57
|
136,23
|
134,65
|
| 04-03-2024 |
371.093 |
-0,94%
|
126,665
|
124,7801
|
128,31
|
125,73
|
| 01-03-2024 |
444.556 |
-0,04%
|
126,85
|
124,79
|
127,255
|
126,92
|
| 29-02-2024 |
388.068 |
0,00%
|
126,85
|
125,75
|
127,905
|
126,97
|
Por favor leia o