Davita HealthCare Partners Inc (DVA)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 22/09/2026 |
244.036 |
0,76%
|
182,2852
|
182,2852
|
185,85
|
183,72
|
| 21/09/2026 |
208.685 |
-0,85%
|
184,38
|
181,04
|
185,34
|
182,34
|
| 18/09/2026 |
305.682 |
0,20%
|
183,74
|
181,38
|
185,845
|
183,86
|
| 17/09/2026 |
560.002 |
-5,49%
|
196,915
|
182,30
|
196,915
|
183,09
|
| 16/09/2026 |
220.482 |
1,64%
|
194,65
|
189,9941
|
195,07
|
193,86
|
| 15/09/2026 |
277.868 |
0,84%
|
189,30
|
186,345
|
191,395
|
190,90
|
| 14/09/2026 |
316.907 |
4,34%
|
182,00
|
182,00
|
189,945
|
189,32
|
| 11/09/2026 |
235.089 |
0,12%
|
181,33
|
180,96
|
184,63
|
181,55
|
| 10/09/2026 |
254.924 |
-0,92%
|
185,99
|
180,36
|
185,99
|
181,33
|
| 09/09/2026 |
403.638 |
1,64%
|
180,06
|
176,82
|
185,26
|
183,01
|
| 08/09/2026 |
257.887 |
-2,08%
|
184,00
|
179,79
|
184,00
|
180,06
|
| 04/09/2026 |
217.375 |
1,17%
|
185,725
|
179,01
|
185,725
|
183,99
|
| 03/09/2026 |
287.699 |
1,39%
|
180,10
|
178,02
|
183,33
|
181,66
|
| 02/09/2026 |
211.652 |
1,90%
|
178,90
|
175,00
|
179,78
|
179,39
|
| 01/09/2026 |
268.087 |
0,06%
|
175,7575
|
175,47
|
179,0425
|
176,14
|
| 31/08/2026 |
223.286 |
-2,54%
|
181,56
|
175,705
|
181,56
|
176,01
|
| 28/08/2026 |
190.729 |
0,92%
|
179,7959
|
178,8004
|
182,53
|
180,68
|
| 27/08/2026 |
253.965 |
-0,65%
|
174,65
|
174,65
|
179,78
|
178,88
|
| 26/08/2026 |
221.485 |
1,26%
|
178,6403
|
173,37
|
182,255
|
180,05
|
| 25/08/2026 |
238.003 |
0,74%
|
176,00
|
175,295
|
179,255
|
177,80
|
| 24/08/2026 |
499.555 |
1,56%
|
173,9037
|
171,40
|
177,16
|
176,50
|
| 21/08/2026 |
267.674 |
-0,81%
|
175,70
|
173,7407
|
176,18
|
173,82
|
| 20/08/2026 |
203.726 |
-1,15%
|
175,62
|
175,13
|
180,3625
|
175,24
|
| 19/08/2026 |
140.221 |
-0,35%
|
179,99
|
176,96
|
180,23
|
177,27
|
| 18/08/2026 |
166.261 |
0,69%
|
178,09
|
176,90
|
178,53
|
177,91
|
| 17/08/2026 |
203.995 |
-1,87%
|
180,15
|
176,20
|
180,15
|
176,70
|
| 14/08/2026 |
264.733 |
0,50%
|
179,00
|
178,8141
|
182,69
|
180,06
|
| 13/08/2026 |
295.126 |
-1,28%
|
181,50
|
178,92
|
183,64
|
179,17
|
| 12/08/2026 |
406.605 |
1,96%
|
179,50
|
177,01
|
183,275
|
181,50
|
| 11/08/2026 |
445.961 |
-2,95%
|
183,70
|
177,91
|
186,95
|
178,34
|
| 10/08/2026 |
316.224 |
-0,04%
|
182,00
|
180,56
|
183,945
|
183,69
|
| 07/08/2026 |
522.125 |
1,42%
|
183,00
|
176,585
|
183,71
|
183,71
|
| 06/08/2026 |
652.143 |
-4,02%
|
188,00
|
178,90
|
188,34
|
180,67
|
| 05/08/2026 |
1.944.428 |
-17,29%
|
213,00
|
183,62
|
213,00
|
188,69
|
| 04/08/2026 |
1.149.970 |
-2,44%
|
226,00
|
222,80
|
234,27
|
227,99
|
| 03/08/2026 |
664.583 |
-2,67%
|
240,28
|
231,97
|
247,49
|
233,68
|
| 31/07/2026 |
138.298 |
0,52%
|
240,67
|
237,37
|
240,91
|
240,09
|
| 30/07/2026 |
179.830 |
-0,72%
|
240,72
|
238,27
|
241,77
|
238,86
|
| 29/07/2026 |
338.035 |
0,40%
|
240,96
|
238,68
|
244,38
|
240,96
|
| 28/07/2026 |
277.389 |
1,51%
|
237,5265
|
237,36
|
241,73
|
239,46
|
| 27/07/2026 |
221.535 |
0,26%
|
235,60
|
233,5631
|
239,095
|
236,31
|
| 24/07/2026 |
208.675 |
0,39%
|
234,80
|
233,235
|
237,85
|
235,44
|
| 23/07/2026 |
222.384 |
0,94%
|
233,00
|
230,0291
|
235,25
|
234,27
|
| 22/07/2026 |
297.058 |
-2,19%
|
238,75
|
230,35
|
238,75
|
232,08
|
| 21/07/2026 |
255.046 |
1,29%
|
238,58
|
233,52
|
238,58
|
237,28
|
| 20/07/2026 |
209.550 |
-1,24%
|
236,97
|
233,67
|
238,64
|
234,10
|
| 17/07/2026 |
208.208 |
1,35%
|
233,45
|
233,3151
|
238,53
|
236,97
|
| 16/07/2026 |
225.771 |
0,95%
|
232,44
|
231,72
|
237,315
|
234,01
|
| 15/07/2026 |
215.298 |
-0,34%
|
230,50
|
225,17
|
232,22
|
231,61
|
| 14/07/2026 |
302.371 |
-1,44%
|
232,00
|
224,01
|
236,535
|
232,41
|
| 13/07/2026 |
260.345 |
1,15%
|
233,00
|
233,00
|
239,44
|
235,58
|
| 10/07/2026 |
370.306 |
1,45%
|
231,66
|
228,4386
|
234,8833
|
232,80
|
| 09/07/2026 |
351.215 |
-0,51%
|
230,00
|
224,35
|
233,002
|
229,48
|
| 08/07/2026 |
337.198 |
-1,62%
|
222,0032
|
221,01
|
235,09
|
230,72
|
| 07/07/2026 |
439.004 |
-0,74%
|
235,71
|
231,02
|
239,64
|
234,31
|
| 06/07/2026 |
398.262 |
0,34%
|
235,4125
|
232,0875
|
238,64
|
235,71
|
| 02/07/2026 |
348.793 |
2,97%
|
229,03
|
228,03
|
236,51
|
234,91
|
| 01/07/2026 |
372.783 |
2,46%
|
222,48
|
219,891
|
229,8799
|
228,03
|
| 30/06/2026 |
360.224 |
1,27%
|
220,8586
|
217,21
|
224,185
|
222,48
|
| 29/06/2026 |
351.016 |
1,22%
|
217,60
|
215,01
|
221,59
|
219,70
|
| 26/06/2026 |
252.888 |
1,71%
|
210,30
|
210,30
|
217,04
|
217,04
|
| 25/06/2026 |
334.494 |
0,09%
|
207,9999
|
207,18
|
215,02
|
213,36
|
| 24/06/2026 |
216.298 |
1,02%
|
209,88
|
209,88
|
214,00
|
213,04
|
| 23/06/2026 |
286.068 |
0,70%
|
214,8425
|
209,95
|
214,8425
|
210,93
|
| 18/06/2026 |
286.907 |
-1,37%
|
211,7775
|
206,91
|
213,07
|
209,68
|
| 17/06/2026 |
263.574 |
0,70%
|
208,36
|
206,43
|
213,36
|
210,58
|
| 16/06/2026 |
320.711 |
-0,42%
|
208,86
|
197,7497
|
210,08
|
208,98
|
| 15/06/2026 |
281.209 |
0,50%
|
206,68
|
204,98
|
210,53
|
209,75
|
| 12/06/2026 |
443.516 |
2,37%
|
205,22
|
203,7343
|
211,80
|
208,66
|
| 11/06/2026 |
355.216 |
2,60%
|
198,54
|
198,365
|
205,325
|
203,83
|
| 10/06/2026 |
233.588 |
0,19%
|
197,49
|
191,512
|
200,00
|
198,54
|
| 09/06/2026 |
300.594 |
3,10%
|
192,08
|
192,08
|
198,25
|
198,19
|
| 08/06/2026 |
264.307 |
-0,10%
|
191,98
|
190,43
|
193,73
|
192,08
|
| 05/06/2026 |
254.592 |
0,08%
|
192,9206
|
191,605
|
196,28
|
192,16
|
| 04/06/2026 |
313.459 |
-1,45%
|
196,0932
|
191,0072
|
199,15
|
192,17
|
| 03/06/2026 |
328.701 |
3,75%
|
187,89
|
186,95
|
196,45
|
195,03
|
| 02/06/2026 |
298.208 |
-1,10%
|
193,45
|
186,67
|
193,45
|
187,89
|
| 01/06/2026 |
447.786 |
-2,34%
|
193,00
|
188,63
|
197,08
|
189,81
|
| 29/05/2026 |
182.580 |
-1,47%
|
197,07
|
193,955
|
198,49
|
194,36
|
| 28/05/2026 |
201.262 |
1,12%
|
198,08
|
193,13
|
198,605
|
197,10
|
| 27/05/2026 |
184.855 |
-0,33%
|
196,50
|
194,26
|
197,8099
|
194,92
|
| 26/05/2026 |
259.868 |
-1,49%
|
199,7727
|
194,43
|
202,0105
|
195,57
|
| 22/05/2026 |
189.677 |
-0,07%
|
192,849
|
187,6851
|
202,436
|
198,52
|
| 21/05/2026 |
272.555 |
0,91%
|
196,80
|
185,2525
|
199,39
|
198,66
|
| 20/05/2026 |
318.994 |
1,16%
|
194,20
|
192,78
|
199,00
|
196,87
|
| 19/05/2026 |
316.639 |
-2,48%
|
199,342
|
194,10
|
199,342
|
194,61
|
| 18/05/2026 |
413.679 |
-0,11%
|
197,97
|
197,97
|
201,9999
|
199,52
|
| 15/05/2026 |
159.230 |
2,43%
|
197,6725
|
191,57
|
199,74
|
199,74
|
| 14/05/2026 |
412.992 |
-2,79%
|
195,7428
|
191,63
|
198,524
|
192,58
|
| 13/05/2026 |
286.131 |
-1,22%
|
199,22
|
196,82
|
201,93
|
198,10
|
| 12/05/2026 |
429.802 |
0,69%
|
200,12
|
195,3301
|
202,58
|
200,54
|
| 11/05/2026 |
538.336 |
0,14%
|
199,76
|
196,93
|
201,83
|
198,93
|
| 08/05/2026 |
481.450 |
1,11%
|
195,41
|
194,00
|
199,27
|
198,65
|
| 07/05/2026 |
811.378 |
1,05%
|
193,1003
|
187,18
|
197,08
|
196,26
|
| 06/05/2026 |
1.481.198 |
23,01%
|
169,70
|
169,28
|
193,88
|
193,88
|
| 05/05/2026 |
986.345 |
1,92%
|
150,33
|
148,00
|
157,93
|
157,04
|
| 04/05/2026 |
448.826 |
1,62%
|
151,5937
|
150,885
|
156,70
|
154,08
|
| 01/05/2026 |
263.650 |
-2,25%
|
155,68
|
151,27
|
155,84
|
151,65
|
| 30/04/2026 |
361.082 |
2,05%
|
152,00
|
149,5862
|
155,14
|
155,14
|
| 29/04/2026 |
427.562 |
1,28%
|
151,9505
|
149,3601
|
153,70
|
151,99
|
