Saltar para o conteúdo principal Login

Davita HealthCare Partners Inc (DVA)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
< 1 2 3 4 5 > >>
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
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

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco