Davita HealthCare Partners Inc (DVA)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 15/09/2025 |
258.608 |
-1,65%
|
133,00
|
130,45
|
133,54
|
130,95
|
| 12/09/2025 |
200.661 |
-0,08%
|
133,0484
|
132,175
|
133,9531
|
133,17
|
| 11/09/2025 |
365.528 |
0,75%
|
133,89
|
132,43
|
134,48
|
133,24
|
| 10/09/2025 |
297.357 |
-3,25%
|
136,50
|
131,77
|
136,71
|
132,26
|
| 09/09/2025 |
340.640 |
1,64%
|
134,90
|
133,59
|
137,58
|
136,71
|
| 08/09/2025 |
391.143 |
-2,41%
|
136,10
|
133,57
|
137,005
|
134,51
|
| 05/09/2025 |
301.627 |
1,70%
|
135,56
|
135,545
|
138,37
|
137,87
|
| 04/09/2025 |
394.325 |
-0,30%
|
135,97
|
135,045
|
137,06
|
135,56
|
| 03/09/2025 |
247.961 |
-0,72%
|
137,00
|
135,33
|
137,23
|
135,97
|
| 02/09/2025 |
361.479 |
-0,59%
|
136,99
|
135,005
|
137,00
|
136,95
|
| 29/08/2025 |
204.659 |
1,27%
|
136,04
|
135,735
|
137,77
|
137,76
|
| 28/08/2025 |
388.269 |
-1,24%
|
137,52
|
134,79
|
138,08
|
136,03
|
| 27/08/2025 |
213.113 |
-0,81%
|
140,28
|
137,51
|
140,28
|
137,56
|
| 26/08/2025 |
287.843 |
0,96%
|
137,33
|
136,40
|
138,97
|
138,68
|
| 25/08/2025 |
250.777 |
-2,14%
|
131,00
|
131,00
|
141,00
|
137,33
|
| 22/08/2025 |
323.675 |
2,04%
|
137,58
|
137,12
|
141,77
|
140,36
|
| 21/08/2025 |
252.286 |
0,12%
|
136,875
|
136,875
|
140,59
|
137,58
|
| 20/08/2025 |
200.727 |
0,59%
|
138,45
|
135,6807
|
138,45
|
137,42
|
| 19/08/2025 |
319.189 |
2,59%
|
133,968
|
132,915
|
137,37
|
136,68
|
| 18/08/2025 |
307.922 |
-1,57%
|
135,98
|
133,12
|
136,9999
|
133,25
|
| 15/08/2025 |
338.084 |
0,74%
|
134,39
|
134,04
|
136,22
|
135,38
|
| 14/08/2025 |
309.489 |
-0,22%
|
135,30
|
132,7501
|
135,30
|
134,39
|
| 13/08/2025 |
285.390 |
1,98%
|
132,57
|
132,57
|
135,57
|
134,69
|
| 12/08/2025 |
352.190 |
2,35%
|
129,75
|
128,29
|
132,56
|
132,08
|
| 11/08/2025 |
401.744 |
-0,35%
|
129,52
|
128,87
|
130,655
|
129,05
|
| 08/08/2025 |
471.378 |
1,42%
|
128,8737
|
127,3172
|
130,51
|
129,50
|
| 07/08/2025 |
516.688 |
-0,09%
|
129,01
|
126,44
|
129,64
|
127,69
|
| 06/08/2025 |
2.027.612 |
-9,05%
|
138,35
|
126,07
|
138,35
|
127,81
|
| 05/08/2025 |
626.467 |
0,72%
|
138,50
|
138,285
|
141,52
|
140,52
|
| 04/08/2025 |
397.607 |
0,80%
|
140,19
|
137,495
|
141,23
|
139,52
|
| 01/08/2025 |
331.242 |
-1,35%
|
139,80
|
136,79
|
141,97
|
138,48
|
| 31/07/2025 |
255.634 |
-2,96%
|
145,00
|
140,11
|
145,00
|
140,37
|
| 30/07/2025 |
299.269 |
-0,93%
|
146,00
|
143,61
|
146,665
|
144,57
|
| 29/07/2025 |
233.191 |
0,46%
|
145,14
|
143,56
|
147,30
|
145,98
|
| 28/07/2025 |
192.891 |
0,10%
|
145,00
|
144,06
|
146,195
|
145,31
|
| 25/07/2025 |
227.747 |
0,28%
|
150,89
|
142,84
|
151,51
|
145,17
|
| 24/07/2025 |
531.274 |
-4,33%
|
146,78
|
143,80
|
153,4755
|
144,77
|
| 23/07/2025 |
597.126 |
3,61%
|
140,98
|
140,50
|
151,85
|
151,32
|
| 22/07/2025 |
510.029 |
4,75%
|
140,75
|
138,65
|
146,86
|
146,05
|
| 21/07/2025 |
330.286 |
-1,23%
|
141,16
|
138,74
|
141,37
|
139,43
|
| 18/07/2025 |
356.209 |
-1,55%
|
139,81
|
139,77
|
144,07
|
141,16
|
| 17/07/2025 |
234.932 |
2,25%
|
140,65
|
139,06
|
143,555
|
143,38
|
| 16/07/2025 |
286.314 |
-0,22%
|
143,06
|
139,06
|
143,975
|
140,22
|
| 15/07/2025 |
318.502 |
-2,01%
|
141,74
|
139,825
|
145,7522
|
140,53
|
| 14/07/2025 |
302.769 |
0,60%
|
144,54
|
141,74
|
144,54
|
143,41
|
