Davita HealthCare Partners Inc (DVA)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 06/02/2026 |
1.191.555 |
-5,62%
|
149,94
|
139,00
|
151,262
|
139,00
|
| 05/02/2026 |
1.128.960 |
5,04%
|
142,3055
|
141,00
|
150,445
|
149,22
|
| 04/02/2026 |
1.613.648 |
6,88%
|
133,12
|
133,12
|
147,60
|
142,06
|
| 03/02/2026 |
2.673.937 |
21,17%
|
125,00
|
125,00
|
139,86
|
134,73
|
| 02/02/2026 |
1.148.216 |
1,69%
|
109,70
|
108,955
|
111,295
|
111,19
|
| 30/01/2026 |
497.974 |
1,96%
|
103,9186
|
103,91
|
109,50
|
109,34
|
| 29/01/2026 |
611.117 |
1,28%
|
103,10
|
103,10
|
107,73
|
107,24
|
| 28/01/2026 |
363.980 |
0,26%
|
106,9477
|
103,8012
|
106,9477
|
105,88
|
| 27/01/2026 |
359.753 |
-1,77%
|
106,46
|
105,03
|
106,935
|
105,61
|
| 26/01/2026 |
252.194 |
-0,54%
|
108,11
|
106,70
|
108,55
|
107,51
|
| 23/01/2026 |
452.775 |
-0,96%
|
109,10
|
107,395
|
109,38
|
108,12
|
| 22/01/2026 |
427.768 |
2,70%
|
106,81
|
106,7591
|
110,425
|
109,17
|
| 21/01/2026 |
426.948 |
2,28%
|
103,00
|
101,95
|
106,69
|
106,30
|
| 20/01/2026 |
472.777 |
-0,77%
|
101,40
|
101,40
|
105,13
|
103,93
|
| 16/01/2026 |
269.780 |
-1,04%
|
105,95
|
104,20
|
106,32
|
104,74
|
| 15/01/2026 |
432.187 |
1,90%
|
103,7446
|
102,26
|
106,355
|
105,84
|
| 14/01/2026 |
1.118.635 |
-0,57%
|
104,99
|
101,00
|
105,00
|
103,87
|
| 13/01/2026 |
566.412 |
-5,11%
|
111,2032
|
104,24
|
111,2032
|
104,47
|
| 12/01/2026 |
258.344 |
-1,21%
|
111,91
|
109,59
|
112,39
|
110,10
|
| 09/01/2026 |
432.044 |
-1,01%
|
110,80
|
108,6675
|
114,40
|
111,45
|
| 08/01/2026 |
358.050 |
1,42%
|
108,1565
|
108,1565
|
113,24
|
112,59
|
| 07/01/2026 |
384.871 |
-3,23%
|
115,20
|
110,33
|
115,4099
|
111,01
|
| 06/01/2026 |
364.868 |
0,69%
|
114,24
|
111,43
|
115,27
|
114,72
|
| 05/01/2026 |
433.566 |
-0,50%
|
114,70
|
113,365
|
115,82
|
113,94
|
| 02/01/2026 |
304.687 |
0,79%
|
113,62
|
113,05
|
115,19
|
114,51
|
| 31/12/2025 |
210.812 |
-0,19%
|
114,00
|
113,25
|
114,29
|
113,61
|
| 30/12/2025 |
212.180 |
0,28%
|
117,3567
|
112,16
|
117,3567
|
113,4727
|
| 29/12/2025 |
180.145 |
-0,42%
|
114,00
|
112,54
|
114,9788
|
113,50
|
| 26/12/2025 |
161.396 |
-0,38%
|
114,40
|
113,42
|
114,844
|
113,98
|
| 24/12/2025 |
137.712 |
1,05%
|
114,86
|
113,12
|
117,4032
|
114,41
|
| 23/12/2025 |
197.303 |
-1,54%
|
117,4245
|
114,65
|
117,4245
|
114,72
|
| 22/12/2025 |
294.862 |
1,14%
|
116,63
|
114,78
|
117,435
|
116,51
|
| 19/12/2025 |
495.326 |
-0,82%
|
116,10
|
114,70
|
116,725
|
115,20
|
| 18/12/2025 |
252.418 |
-1,92%
|
118,42
|
115,3701
|
118,81
|
116,15
|
| 17/12/2025 |
223.937 |
0,41%
|
119,01
|
117,50
|
122,8432
|
118,42
|
| 16/12/2025 |
370.521 |
-1,76%
|
120,02
|
117,68
|
122,00
|
117,94
|
| 15/12/2025 |
445.267 |
-1,07%
|
121,35
|
118,52
|
122,40
|
120,05
|
| 12/12/2025 |
346.121 |
0,85%
|
121,93
|
120,31
|
121,93
|
121,35
|
| 11/12/2025 |
428.707 |
1,43%
|
119,38
|
117,62
|
122,61
|
120,33
|
| 10/12/2025 |
513.572 |
1,72%
|
116,68
|
116,32
|
119,36
|
118,68
|
| 09/12/2025 |
246.404 |
-0,33%
|
117,0725
|
116,00
|
117,8405
|
116,67
|
| 08/12/2025 |
309.001 |
-0,29%
|
117,39
|
115,93
|
117,9515
|
117,05
|
| 05/12/2025 |
228.878 |
0,09%
|
118,31
|
117,15
|
118,72
|
117,39
|
| 04/12/2025 |
279.281 |
-0,82%
|
118,50
|
116,39
|
118,50
|
117,28
|
| 03/12/2025 |
283.791 |
-0,78%
|
118,37
|
117,84
|
120,42
|
118,25
|
| 02/12/2025 |
326.999 |
-0,05%
|
118,68
|
118,00
|
120,59
|
119,18
|
| 01/12/2025 |
277.856 |
-0,32%
|
119,00
|
118,2468
|
120,6099
|
119,24
|
| 28/11/2025 |
202.834 |
-0,35%
|
120,287
|
119,13
|
120,80
|
119,68
|
| 26/11/2025 |
209.219 |
-1,05%
|
121,7902
|
119,90
|
122,16
|
120,10
|
| 25/11/2025 |
303.315 |
1,57%
|
119,95
|
119,60
|
121,88
|
121,37
|
| 24/11/2025 |
914.709 |
-0,63%
|
121,50
|
119,12
|
122,26
|
119,49
|
| 21/11/2025 |
520.926 |
4,16%
|
116,50
|
115,78
|
121,50
|
120,25
|
| 20/11/2025 |
374.288 |
0,13%
|
116,00
|
114,1125
|
116,77
|
115,35
|
| 19/11/2025 |
351.865 |
-1,12%
|
117,55
|
113,97
|
117,55
|
115,20
|
| 18/11/2025 |
315.970 |
-0,55%
|
117,00
|
115,7401
|
117,72
|
116,56
|
| 17/11/2025 |
420.630 |
-3,52%
|
118,26
|
116,72
|
121,80
|
117,27
|
| 14/11/2025 |
277.571 |
-1,22%
|
122,87
|
121,52
|
124,00
|
121,55
|
| 13/11/2025 |
274.858 |
-0,45%
|
122,00
|
122,00
|
124,85
|
123,05
|
| 12/11/2025 |
384.220 |
1,09%
|
122,84
|
121,85
|
125,68
|
123,60
|
| 11/11/2025 |
399.915 |
1,75%
|
118,00
|
118,00
|
124,10
|
122,27
|
| 10/11/2025 |
528.190 |
-2,85%
|
121,875
|
118,75
|
121,875
|
120,17
|
| 07/11/2025 |
368.109 |
1,60%
|
121,53
|
120,57
|
123,79
|
123,69
|
| 06/11/2025 |
418.174 |
0,26%
|
121,76
|
120,48
|
122,19
|
121,53
|
| 05/11/2025 |
355.509 |
1,03%
|
120,26
|
119,245
|
121,85
|
121,16
|
| 04/11/2025 |
547.217 |
0,79%
|
119,57
|
118,3245
|
120,78
|
119,97
|
| 03/11/2025 |
670.135 |
0,03%
|
119,02
|
115,66
|
119,06
|
119,05
|
| 31/10/2025 |
600.699 |
0,05%
|
119,19
|
115,39
|
119,54
|
119,02
|
| 30/10/2025 |
1.300.253 |
-6,18%
|
123,00
|
117,73
|
127,89
|
118,75
|
| 29/10/2025 |
693.360 |
-2,48%
|
129,61
|
126,05
|
130,795
|
126,56
|
| 28/10/2025 |
238.470 |
0,05%
|
129,69
|
128,36
|
130,8438
|
129,61
|
| 27/10/2025 |
238.056 |
0,28%
|
129,4736
|
128,69
|
129,97
|
129,55
|
| 24/10/2025 |
302.614 |
0,91%
|
129,39
|
128,29
|
130,47
|
129,19
|
| 23/10/2025 |
251.760 |
-0,82%
|
129,98
|
126,57
|
129,98
|
128,02
|
| 22/10/2025 |
234.036 |
0,52%
|
128,41
|
127,94
|
130,245
|
129,08
|
| 21/10/2025 |
162.502 |
0,28%
|
128,05
|
127,2807
|
129,105
|
128,41
|
| 20/10/2025 |
237.304 |
1,72%
|
125,83
|
125,655
|
128,48
|
128,05
|
| 17/10/2025 |
156.365 |
0,50%
|
127,00
|
124,62
|
127,00
|
125,88
|
| 16/10/2025 |
240.447 |
-0,60%
|
126,30
|
124,47
|
126,90
|
125,25
|
| 15/10/2025 |
401.526 |
-0,51%
|
126,62
|
124,8708
|
127,92
|
126,00
|
| 14/10/2025 |
399.898 |
2,16%
|
123,49
|
123,095
|
126,941
|
126,62
|
| 13/10/2025 |
217.961 |
-0,07%
|
124,10
|
122,8948
|
124,615
|
123,91
|
| 10/10/2025 |
263.731 |
-2,01%
|
127,17
|
123,13
|
127,17
|
123,99
|
| 09/10/2025 |
300.431 |
-1,18%
|
128,4272
|
126,31
|
129,05
|
126,38
|
| 08/10/2025 |
273.661 |
-2,40%
|
131,05
|
127,43
|
131,144
|
127,89
|
| 07/10/2025 |
274.742 |
2,26%
|
128,89
|
128,52
|
131,84
|
131,04
|
| 06/10/2025 |
361.882 |
-2,30%
|
131,89
|
127,87
|
131,89
|
128,14
|
| 03/10/2025 |
366.059 |
-0,71%
|
131,00
|
130,87
|
133,2179
|
131,16
|
| 02/10/2025 |
253.139 |
-0,58%
|
132,87
|
131,10
|
133,45
|
132,10
|
| 01/10/2025 |
357.229 |
0,00%
|
130,67
|
130,67
|
134,57
|
132,87
|
| 30/09/2025 |
243.090 |
1,75%
|
130,59
|
130,01
|
133,54
|
132,87
|
| 29/09/2025 |
176.824 |
-0,15%
|
130,80
|
129,20
|
131,80
|
130,59
|
| 26/09/2025 |
193.089 |
0,48%
|
130,27
|
130,27
|
131,74
|
130,80
|
| 25/09/2025 |
259.614 |
-2,49%
|
134,19
|
129,73
|
134,19
|
130,27
|
| 24/09/2025 |
229.773 |
0,67%
|
133,2395
|
131,25
|
134,34
|
133,62
|
| 23/09/2025 |
309.128 |
1,28%
|
131,18
|
131,18
|
134,01
|
132,83
|
| 22/09/2025 |
317.549 |
0,86%
|
131,49
|
129,44
|
131,679
|
131,15
|
| 19/09/2025 |
300.583 |
-0,23%
|
130,9227
|
129,81
|
131,17
|
130,16
|
| 18/09/2025 |
263.223 |
1,82%
|
128,12
|
126,95
|
130,749
|
130,23
|
| 17/09/2025 |
379.462 |
-1,75%
|
130,11
|
127,545
|
131,3316
|
128,00
|
| 16/09/2025 |
328.642 |
-0,69%
|
130,95
|
129,655
|
131,31
|
130,11
|
