Davita HealthCare Partners Inc (DVA)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 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
|
| 28/04/2026 |
200.020 |
0,01%
|
151,72
|
149,915
|
152,00
|
150,07
|
| 27/04/2026 |
33.274 |
0,96%
|
151,85
|
150,05
|
153,69
|
150,05
|
| 24/04/2026 |
274.337 |
-2,05%
|
154,14
|
150,07
|
155,02
|
151,85
|
| 23/04/2026 |
300.853 |
1,71%
|
152,43
|
152,43
|
156,15
|
155,03
|
| 22/04/2026 |
259.248 |
1,68%
|
147,15
|
147,15
|
152,49
|
152,42
|
| 21/04/2026 |
215.313 |
0,38%
|
150,00
|
149,46
|
151,51
|
149,90
|
| 20/04/2026 |
198.018 |
0,96%
|
147,925
|
146,63
|
149,82
|
149,33
|
| 17/04/2026 |
283.466 |
-0,15%
|
148,23
|
146,59
|
149,5784
|
147,91
|
| 16/04/2026 |
375.164 |
2,46%
|
143,4297
|
143,4297
|
148,76
|
148,13
|
| 15/04/2026 |
397.070 |
-3,27%
|
150,31
|
143,07
|
150,31
|
144,57
|
| 14/04/2026 |
208.778 |
-1,39%
|
152,3777
|
149,10
|
152,3777
|
149,45
|
| 13/04/2026 |
147.228 |
1,01%
|
151,05
|
148,82
|
152,00
|
151,56
|
| 10/04/2026 |
201.950 |
-0,42%
|
148,70
|
148,70
|
151,36
|
150,05
|
| 09/04/2026 |
252.252 |
1,54%
|
147,00
|
147,00
|
151,63
|
150,68
|
| 08/04/2026 |
353.185 |
-0,84%
|
152,91
|
148,29
|
152,995
|
148,44
|
| 07/04/2026 |
345.397 |
-0,28%
|
150,6995
|
148,92
|
151,635
|
149,70
|
| 06/04/2026 |
222.800 |
3,12%
|
145,45
|
144,80
|
150,20
|
150,12
|
| 02/04/2026 |
636.905 |
-3,17%
|
149,99
|
144,78
|
151,19
|
145,58
|
| 01/04/2026 |
446.893 |
-2,18%
|
153,69
|
150,34
|
153,72
|
150,34
|
| 31/03/2026 |
421.132 |
0,97%
|
152,37
|
152,09
|
155,00
|
153,69
|
| 30/03/2026 |
283.880 |
-1,28%
|
154,43
|
152,23
|
155,09
|
152,37
|
| 27/03/2026 |
212.654 |
-1,51%
|
157,126
|
153,83
|
158,00
|
154,43
|
| 26/03/2026 |
249.463 |
1,13%
|
157,00
|
153,40
|
157,17
|
156,76
|
| 25/03/2026 |
243.573 |
1,19%
|
153,30
|
152,06
|
155,61
|
155,11
|
| 24/03/2026 |
214.277 |
0,70%
|
152,21
|
150,97
|
154,69
|
153,28
|
| 23/03/2026 |
307.046 |
1,98%
|
149,31
|
149,31
|
153,14
|
152,21
|
| 20/03/2026 |
389.448 |
-0,13%
|
150,64
|
148,87
|
152,485
|
149,31
|
| 19/03/2026 |
325.274 |
0,63%
|
143,311
|
143,311
|
152,09
|
149,76
|
| 18/03/2026 |
339.677 |
-0,77%
|
150,71
|
148,82
|
152,20
|
148,83
|
| 17/03/2026 |
355.909 |
1,19%
|
148,9475
|
148,00
|
152,43
|
149,98
|
| 16/03/2026 |
537.989 |
-1,66%
|
148,62
|
147,76
|
151,8025
|
148,22
|
| 13/03/2026 |
654.257 |
-1,53%
|
157,41
|
146,10
|
157,41
|
150,72
|
| 12/03/2026 |
745.317 |
-1,13%
|
154,66
|
152,305
|
157,20
|
153,06
|
| 11/03/2026 |
494.697 |
2,15%
|
150,10
|
148,84
|
155,42
|
154,81
|
| 10/03/2026 |
289.178 |
-0,66%
|
152,8582
|
149,87
|
154,18
|
151,55
|
| 09/03/2026 |
423.896 |
1,24%
|
149,80
|
147,21
|
153,41
|
152,56
|
| 06/03/2026 |
302.227 |
0,57%
|
147,194
|
147,194
|
151,32
|
150,76
|
| 05/03/2026 |
372.184 |
-3,11%
|
154,79
|
148,13
|
154,79
|
149,94
|
| 04/03/2026 |
294.396 |
1,66%
|
152,3622
|
150,51
|
155,295
|
154,79
|
| 03/03/2026 |
313.326 |
-1,11%
|
152,50
|
148,52
|
152,855
|
152,27
|
| 02/03/2026 |
492.411 |
-1,48%
|
157,85
|
153,79
|
159,36
|
153,98
|
| 27/02/2026 |
443.018 |
2,47%
|
153,35
|
151,865
|
157,79
|
156,30
|
| 26/02/2026 |
446.110 |
2,03%
|
149,571
|
149,571
|
153,195
|
152,54
|
| 25/02/2026 |
418.959 |
-0,93%
|
150,04
|
146,00
|
152,4508
|
149,51
|
| 24/02/2026 |
375.738 |
-0,25%
|
151,98
|
146,6701
|
151,98
|
150,91
|
| 23/02/2026 |
295.671 |
0,37%
|
150,72
|
150,1366
|
154,36
|
151,28
|
| 20/02/2026 |
325.590 |
2,30%
|
146,51
|
146,41
|
151,505
|
150,73
|
| 19/02/2026 |
287.603 |
-0,28%
|
148,945
|
146,48
|
148,945
|
147,34
|
| 18/02/2026 |
368.662 |
-1,77%
|
150,335
|
146,08
|
150,40
|
147,75
|
| 17/02/2026 |
470.202 |
0,98%
|
148,9978
|
148,9978
|
152,67
|
150,41
|
| 13/02/2026 |
457.068 |
-0,68%
|
148,45
|
146,335
|
149,845
|
148,95
|
| 12/02/2026 |
967.918 |
3,95%
|
145,00
|
145,00
|
152,72
|
149,97
|
| 11/02/2026 |
549.459 |
3,66%
|
141,8555
|
138,9586
|
145,20
|
144,27
|
| 10/02/2026 |
333.201 |
1,19%
|
140,17
|
138,0071
|
141,56
|
139,28
|
| 09/02/2026 |
767.040 |
-0,98%
|
141,01
|
136,19
|
141,01
|
137,64
|
