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 > >>
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
11/07/2025 239.602 -0,63% 141,35 140,81 144,19 142,55
10/07/2025 395.537 1,14% 144,86 139,5582 144,86 143,46
09/07/2025 404.590 -1,36% 142,49 139,5582 145,86 141,84
08/07/2025 499.076 0,69% 142,81 141,61 145,86 143,80
07/07/2025 366.557 0,18% 142,56 141,61 144,0588 142,81
04/07/2025 301.780 0,00% 143,07 141,84 144,06 142,56
03/07/2025 301.684 0,00% 145,93 140,04 145,99 142,56
02/07/2025 404.534 -2,75% 142,44 142,315 147,41 142,56
01/07/2025 666.208 2,99% 142,00 140,71 147,41 146,71
30/06/2025 446.651 0,55% 143,1805 140,71 143,1805 142,45
27/06/2025 288.995 0,40% 141,13 137,24 143,60 141,67
26/06/2025 386.264 0,52% 140,635 139,82 143,01 141,09
25/06/2025 235.995 -0,42% 141,00 136,0412 141,785 140,36
24/06/2025 310.671 3,38% 136,35 135,13 141,785 140,95
23/06/2025 535.598 -0,44% 136,88 135,13 137,83 136,34
20/06/2025 271.808 0,83% 138,915 135,07 138,915 136,94
19/06/2025 376.652 0,21% 136,00 135,39 138,26 135,79
18/06/2025 363.928 -0,53% 137,16 135,39 138,26 135,75
17/06/2025 319.879 -0,97% 136,40 134,995 137,88 136,51
16/06/2025 267.797 1,26% 137,15 134,995 137,95 137,84
13/06/2025 401.291 -0,90% 137,79 134,755 138,29 136,12
12/06/2025 363.234 -0,59% 139,10 135,87 140,60 137,35
11/06/2025 296.821 -1,52% 137,895 137,00 140,60 138,17
10/06/2025 244.132 0,97% 138,55 135,285 139,98 139,11
09/06/2025 241.640 -0,09% 139,18 135,285 139,18 137,78
06/06/2025 227.905 0,12% 137,02 136,57 139,78 137,90
05/06/2025 442.005 0,72% 136,17 135,01 139,365 137,74
04/06/2025 324.857 0,56% 133,37 132,57 138,17 136,75
03/06/2025 471.354 1,18% 136,04 132,57 136,49 135,99
02/06/2025 388.025 -1,36% 136,26 133,90 136,49 134,41
30/05/2025 282.422 -0,16% 136,76 134,805 137,02 136,26
29/05/2025 401.404 -0,24% 139,35 134,805 139,29 136,33
28/05/2025 275.016 -2,31% 138,405 136,50 140,39 136,66
27/05/2025 395.481 1,23% 138,19 137,81 140,39 139,89
23/05/2025 326.577 -0,24% 140,025 136,50 140,54 138,19
22/05/2025 300.099 -1,65% 144,59 138,10 144,90 138,52
21/05/2025 306.837 -3,38% 144,855 140,69 148,00 140,85
20/05/2025 334.246 0,56% 143,655 140,56 147,68 145,77
19/05/2025 429.216 -0,31% 143,17 140,56 145,0471 144,96
16/05/2025 358.373 1,26% 140,40 139,1557 145,41 145,41
15/05/2025 342.253 2,65% 143,69 139,01 144,43 143,60
14/05/2025 531.719 -2,83% 144,38 136,4332 145,18 139,90
13/05/2025 1.146.777 -0,31% 145,33 136,4332 147,015 143,98
12/05/2025 665.704 0,47% 146,4372 142,50 147,67 144,43
09/05/2025 313.415 0,09% 144,05 142,76 145,74 143,76
08/05/2025 306.661 -0,23% 142,78 142,535 148,00 143,63
07/05/2025 329.270 0,94% 141,08 140,66 144,275 143,96
06/05/2025 390.816 0,74% 140,95 140,15 144,275 142,62
05/05/2025 211.534 0,31% 140,80 140,15 142,8987 141,57
02/05/2025 272.280 0,49% 140,19 138,67 142,50 141,13
01/05/2025 308.236 -0,78% 141,215 138,67 142,4336 140,44
30/04/2025 336.653 -0,01% 140,39 139,0001 142,57 141,55
29/04/2025 304.803 0,74% 142,38 138,93 142,57 141,54
28/04/2025 309.340 0,67% 138,81 138,81 142,67 140,50
25/04/2025 304.081 0,00% 139,145 134,00 140,73 139,56

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco