Davita HealthCare Partners Inc (DVA)
Exportar para Excel
< 1 2 3 4 5 > >> |
28/02/2024 |
319.478 |
-0,49%
|
127,59
|
126,07
|
128,715
|
126,97
|
27/02/2024 |
407.542 |
2,11%
|
124,45
|
124,42
|
128,04
|
127,60
|
26/02/2024 |
278.209 |
-0,24%
|
126,485
|
124,92
|
126,79
|
124,96
|
23/02/2024 |
327.490 |
1,95%
|
122,85
|
122,685
|
125,47
|
125,26
|
22/02/2024 |
418.952 |
1,64%
|
120,95
|
120,78
|
123,30
|
122,87
|
21/02/2024 |
456.145 |
-1,72%
|
121,74
|
119,42
|
122,245
|
120,89
|
20/02/2024 |
370.654 |
0,64%
|
121,84
|
120,94
|
123,44
|
123,00
|
19/02/2024 |
251.674 |
0,00%
|
119,29
|
119,01
|
124,21
|
122,22
|
16/02/2024 |
251.674 |
-0,96%
|
119,29
|
119,01
|
124,21
|
122,22
|
15/02/2024 |
641.291 |
-2,87%
|
123,74
|
118,56
|
124,86
|
119,87
|
14/02/2024 |
1.532.921 |
8,64%
|
122,64
|
120,59
|
128,28
|
123,41
|
13/02/2024 |
666.690 |
-0,61%
|
112,00
|
111,10
|
115,23
|
113,60
|
12/02/2024 |
806.311 |
4,04%
|
110,22
|
108,76
|
114,56
|
114,30
|
09/02/2024 |
356.598 |
-0,87%
|
110,75
|
110,03
|
111,27
|
109,86
|
08/02/2024 |
250.215 |
-0,71%
|
112,25
|
109,71
|
111,285
|
110,82
|
07/02/2024 |
287.068 |
-0,42%
|
112,25
|
111,42
|
113,705
|
111,61
|
06/02/2024 |
402.004 |
1,21%
|
111,00
|
110,825
|
112,84
|
112,08
|
05/02/2024 |
416.628 |
-0,42%
|
111,36
|
109,59
|
111,67
|
110,74
|
02/02/2024 |
266.894 |
-0,91%
|
111,36
|
110,51
|
112,00
|
111,21
|
01/02/2024 |
389.508 |
3,76%
|
108,53
|
108,165
|
112,50
|
112,23
|
31/01/2024 |
255.084 |
0,60%
|
107,82
|
107,74
|
109,74
|
108,16
|
30/01/2024 |
296.271 |
-0,73%
|
108,40
|
107,50
|
109,24
|
107,52
|
29/01/2024 |
363.956 |
1,06%
|
107,99
|
105,825
|
108,37
|
108,31
|
26/01/2024 |
302.239 |
-0,24%
|
107,99
|
107,06
|
108,58
|
107,17
|
25/01/2024 |
470.379 |
2,84%
|
105,29
|
105,005
|
107,60
|
107,43
|
24/01/2024 |
355.321 |
0,55%
|
104,75
|
103,55
|
106,61
|
104,46
|
23/01/2024 |
402.911 |
-0,71%
|
105,45
|
103,40
|
106,66
|
103,89
|
22/01/2024 |
408.889 |
-0,12%
|
105,255
|
104,57
|
106,58
|
104,63
|
19/01/2024 |
401.043 |
-0,62%
|
104,55
|
104,145
|
105,5448
|
104,76
|
18/01/2024 |
282.270 |
0,73%
|
103,95
|
103,67
|
105,405
|
105,41
|
17/01/2024 |
355.905 |
-0,16%
|
103,95
|
103,76
|
106,465
|
104,65
|
16/01/2024 |
610.291 |
-3,92%
|
108,76
|
104,065
|
108,49
|
104,82
|
15/01/2024 |
255.183 |
-0,76%
|
110,29
|
108,58
|
110,50
|
109,10
|
12/01/2024 |
255.183 |
-0,76%
|
110,29
|
108,58
|
110,50
|
109,10
|
11/01/2024 |
314.386 |
0,27%
|
109,65
|
108,43
|
110,005
|
109,94
|
10/01/2024 |
280.573 |
1,10%
|
108,78
|
108,16
|
109,92
|
109,64
|
09/01/2024 |
329.159 |
-0,33%
|
107,84
|
107,52
|
108,99
|
108,45
|
08/01/2024 |
259.332 |
1,46%
|
107,84
|
107,17
|
108,98
|
108,81
|
05/01/2024 |
256.955 |
1,00%
|
105,70
|
105,71
|
108,28
|
107,24
|
04/01/2024 |
250.256 |
0,85%
|
105,70
|
105,62
|
107,72
|
106,18
|
03/01/2024 |
290.127 |
-1,50%
|
106,49
|
104,965
|
106,71
|
105,29
|
02/01/2024 |
349.294 |
2,03%
|
104,61
|
104,54
|
107,38
|
106,89
|
29/12/2023 |
202.178 |
0,31%
|
104,26
|
103,9556
|
105,08
|
104,76
|
28/12/2023 |
355.783 |
0,46%
|
104,35
|
103,88
|
105,33
|
104,44
|
27/12/2023 |
229.517 |
-0,53%
|
104,50
|
103,55
|
104,835
|
103,96
|
26/12/2023 |
187.111 |
0,17%
|
104,50
|
103,77
|
105,26
|
104,51
|
22/12/2023 |
315.060 |
-0,41%
|
105,05
|
103,68
|
105,49
|
104,33
|
21/12/2023 |
345.538 |
0,86%
|
105,01
|
104,00
|
105,3599
|
104,76
|
20/12/2023 |
369.881 |
-2,41%
|
106,265
|
103,86
|
106,71
|
103,87
|
19/12/2023 |
310.652 |
-0,47%
|
107,26
|
105,85
|
107,62
|
106,43
|
18/12/2023 |
287.719 |
1,17%
|
107,26
|
106,23
|
107,83
|
106,93
|
15/12/2023 |
510.153 |
-1,39%
|
107,26
|
105,08
|
107,405
|
105,69
|
14/12/2023 |
776.236 |
-1,49%
|
109,68
|
106,99
|
111,39
|
107,18
|
13/12/2023 |
279.925 |
0,30%
|
108,45
|
107,06
|
109,399
|
108,80
|
12/12/2023 |
411.477 |
1,41%
|
107,19
|
106,77
|
108,74
|
108,48
|
11/12/2023 |
420.882 |
-0,57%
|
107,45
|
106,43
|
107,89
|
106,97
|
08/12/2023 |
521.247 |
1,74%
|
105,47
|
105,21
|
108,2141
|
107,58
|
07/12/2023 |
366.546 |
1,52%
|
104,44
|
104,29
|
105,89
|
105,74
|
06/12/2023 |
373.317 |
-0,43%
|
105,99
|
103,8806
|
105,88
|
104,16
|
05/12/2023 |
395.567 |
-1,86%
|
105,99
|
103,7718
|
106,15
|
104,61
|
04/12/2023 |
559.510 |
2,19%
|
101,485
|
103,70
|
106,96
|
106,59
|
01/12/2023 |
568.506 |
2,81%
|
101,485
|
100,5652
|
104,90
|
104,31
|
30/11/2023 |
609.859 |
1,86%
|
99,59
|
99,185
|
101,68
|
101,46
|
29/11/2023 |
483.604 |
-0,06%
|
99,76
|
98,95
|
101,88
|
99,61
|
28/11/2023 |
524.341 |
0,28%
|
98,87
|
98,26
|
100,05
|
99,67
|
27/11/2023 |
537.364 |
0,13%
|
98,87
|
98,875
|
100,18
|
99,39
|
24/11/2023 |
212.951 |
-0,22%
|
99,82
|
98,56
|
100,29
|
99,26
|
23/11/2023 |
276.011 |
2,03%
|
97,79
|
97,31
|
99,52
|
99,53
|
22/11/2023 |
273.993 |
1,98%
|
97,79
|
97,31
|
99,52
|
99,48
|
21/11/2023 |
458.459 |
0,02%
|
97,79
|
97,31
|
98,635
|
97,55
|
20/11/2023 |
360.083 |
1,43%
|
95,55
|
95,60
|
98,175
|
97,53
|
17/11/2023 |
356.768 |
1,51%
|
95,55
|
94,61
|
96,255
|
96,16
|
16/11/2023 |
440.176 |
0,28%
|
94,225
|
92,68
|
94,90
|
94,73
|
15/11/2023 |
1.053.340 |
2,55%
|
92,03
|
91,965
|
95,76
|
94,47
|
14/11/2023 |
777.531 |
4,23%
|
89,78
|
89,33
|
92,5517
|
92,12
|
13/11/2023 |
1.561.996 |
6,50%
|
84,97
|
84,6423
|
90,60
|
88,38
|
10/11/2023 |
783.402 |
-1,57%
|
84,76
|
82,79
|
85,58
|
82,99
|
09/11/2023 |
952.559 |
-0,59%
|
84,76
|
82,855
|
85,10
|
84,31
|
08/11/2023 |
2.410.956 |
6,44%
|
86,94
|
82,1812
|
88,53
|
85,25
|
07/11/2023 |
843.864 |
1,42%
|
79,85
|
78,0522
|
80,82
|
80,09
|
06/11/2023 |
457.484 |
-0,60%
|
79,85
|
78,65
|
80,24
|
78,97
|
03/11/2023 |
548.394 |
2,11%
|
78,43
|
78,23
|
79,745
|
79,45
|
02/11/2023 |
478.280 |
0,48%
|
78,43
|
76,64
|
78,29
|
77,81
|
01/11/2023 |
440.243 |
0,27%
|
77,01
|
76,2346
|
78,46
|
77,44
|
31/10/2023 |
438.139 |
0,77%
|
77,01
|
76,17
|
77,78
|
77,23
|
30/10/2023 |
546.803 |
-0,17%
|
77,71
|
75,50
|
78,48
|
76,64
|
27/10/2023 |
272.260 |
-1,05%
|
77,71
|
76,24
|
78,48
|
76,68
|
26/10/2023 |
536.061 |
-1,41%
|
79,12
|
77,09
|
79,745
|
77,49
|
25/10/2023 |
537.161 |
-3,10%
|
78,20
|
78,11
|
81,56
|
78,60
|
24/10/2023 |
644.241 |
2,84%
|
77,15
|
77,10
|
81,56
|
81,11
|
23/10/2023 |
470.609 |
1,74%
|
77,15
|
77,10
|
79,90
|
78,87
|
20/10/2023 |
778.820 |
-5,02%
|
82,26
|
77,47
|
82,38
|
77,52
|
19/10/2023 |
930.063 |
3,66%
|
78,79
|
78,685
|
82,6243
|
81,62
|
18/10/2023 |
1.010.351 |
3,09%
|
75,96
|
75,14
|
79,25
|
78,74
|
17/10/2023 |
894.310 |
2,43%
|
74,27
|
74,15
|
77,94
|
76,38
|
16/10/2023 |
765.381 |
1,87%
|
73,50
|
72,76
|
75,90
|
74,57
|
13/10/2023 |
952.283 |
-0,80%
|
73,50
|
72,71
|
74,90
|
73,20
|
12/10/2023 |
2.217.447 |
-2,77%
|
76,64
|
71,88
|
77,51
|
73,79
|
11/10/2023 |
5.037.791 |
-16,58%
|
88,63
|
71,5301
|
78,00
|
76,15
|
10/10/2023 |
418.902 |
3,14%
|
88,63
|
88,41
|
92,30
|
91,28
|