Davita HealthCare Partners Inc (DVA)
Exportar para Excel
<< < 1 2 3 4 5 > >> |
09-10-2023 |
563.431 |
-1,22%
|
90,51
|
87,00
|
89,8625
|
88,50
|
06-10-2023 |
532.178 |
-1,82%
|
90,51
|
89,39
|
91,07
|
89,59
|
05-10-2023 |
403.474 |
-2,03%
|
93,855
|
91,23
|
93,47
|
91,25
|
04-10-2023 |
336.067 |
-0,62%
|
94,61
|
92,13
|
93,63
|
93,14
|
03-10-2023 |
333.069 |
-1,45%
|
94,61
|
93,08
|
95,28
|
93,72
|
02-10-2023 |
412.939 |
0,60%
|
94,52
|
93,26
|
95,28
|
95,10
|
29-09-2023 |
319.002 |
-1,84%
|
96,45
|
94,52
|
96,46
|
94,53
|
28-09-2023 |
233.157 |
0,59%
|
95,91
|
94,73
|
96,36
|
96,30
|
27-09-2023 |
278.646 |
0,06%
|
98,65
|
94,165
|
96,76
|
95,74
|
26-09-2023 |
353.072 |
-2,95%
|
98,65
|
95,70
|
98,85
|
95,68
|
25-09-2023 |
285.935 |
-0,12%
|
98,72
|
97,85
|
98,87
|
98,59
|
22-09-2023 |
312.498 |
-3,57%
|
102,36
|
98,51
|
102,36
|
98,71
|
21-09-2023 |
286.197 |
-0,94%
|
102,50
|
102,29
|
104,16
|
102,36
|
20-09-2023 |
309.872 |
1,34%
|
102,50
|
101,43
|
103,915
|
103,33
|
19-09-2023 |
393.612 |
2,20%
|
98,75
|
100,175
|
102,93
|
101,96
|
18-09-2023 |
401.180 |
1,46%
|
98,75
|
98,5175
|
100,35
|
99,77
|
15-09-2023 |
439.159 |
-0,06%
|
97,71
|
98,27
|
100,26
|
98,33
|
14-09-2023 |
925.829 |
-2,71%
|
101,18
|
95,44
|
103,61
|
98,39
|
13-09-2023 |
619.720 |
4,09%
|
97,39
|
97,56
|
101,53
|
101,13
|
12-09-2023 |
541.766 |
0,94%
|
96,34
|
95,51
|
98,165
|
97,16
|
11-09-2023 |
230.833 |
0,74%
|
96,19
|
95,065
|
96,70
|
96,26
|
08-09-2023 |
360.970 |
0,22%
|
95,30
|
95,0073
|
96,52
|
95,55
|
07-09-2023 |
360.269 |
-3,59%
|
98,69
|
94,70
|
99,17
|
95,34
|
06-09-2023 |
381.942 |
2,32%
|
96,62
|
96,21
|
99,555
|
98,89
|
05-09-2023 |
521.807 |
-6,16%
|
103,15
|
96,62
|
102,47
|
96,65
|
04-09-2023 |
132.223 |
0,56%
|
102,70
|
102,56
|
103,855
|
102,99
|
01-09-2023 |
132.223 |
0,56%
|
102,70
|
102,56
|
103,855
|
102,99
|
31-08-2023 |
161.572 |
-0,86%
|
103,56
|
102,04
|
103,90
|
102,42
|
30-08-2023 |
167.828 |
1,10%
|
102,74
|
102,40
|
104,02
|
103,31
|
29-08-2023 |
160.710 |
1,63%
|
100,48
|
100,17
|
102,59
|
102,19
|
28-08-2023 |
318.875 |
-0,06%
|
101,44
|
100,24
|
101,50
|
100,55
|
25-08-2023 |
188.172 |
-0,44%
|
101,05
|
100,06
|
101,30
|
100,61
|
24-08-2023 |
191.304 |
-0,99%
|
101,46
|
101,02
|
102,00
|
101,05
|
23-08-2023 |
206.115 |
0,39%
|
102,41
|
101,35
|
102,42
|
102,06
|
22-08-2023 |
151.208 |
-0,23%
|
102,41
|
100,88
|
102,19
|
101,66
|
21-08-2023 |
189.105 |
0,33%
|
103,90
|
100,57
|
102,395
|
101,89
|
18-08-2023 |
236.883 |
0,91%
|
103,90
|
99,71
|
101,86
|
101,56
|
17-08-2023 |
335.133 |
-3,50%
|
103,90
|
100,23
|
104,21
|
100,64
|
16-08-2023 |
247.338 |
-0,87%
|
104,93
|
103,8016
|
105,89
|
104,29
|
15-08-2023 |
335.110 |
-1,65%
|
106,95
|
104,18
|
106,98
|
105,20
|
14-08-2023 |
561.961 |
-1,28%
|
108,86
|
104,47
|
108,31
|
106,96
|
11-08-2023 |
218.663 |
-0,07%
|
109,00
|
107,221
|
109,19
|
108,35
|
10-08-2023 |
291.571 |
-1,39%
|
110,58
|
107,405
|
110,90
|
108,43
|
09-08-2023 |
235.770 |
-0,75%
|
110,02
|
109,48
|
111,67
|
109,96
|
08-08-2023 |
719.331 |
-1,68%
|
112,51
|
110,22
|
113,08
|
110,79
|
07-08-2023 |
717.716 |
2,22%
|
111,08
|
111,07
|
116,97
|
111,22
|
04-08-2023 |
856.951 |
7,14%
|
101,90
|
106,30
|
109,595
|
108,81
|
03-08-2023 |
286.592 |
-0,40%
|
101,90
|
101,27
|
102,75
|
101,56
|
02-08-2023 |
240.049 |
-0,41%
|
102,38
|
100,84
|
102,725
|
101,97
|
01-08-2023 |
181.291 |
0,39%
|
101,105
|
101,55
|
102,71
|
102,39
|
31-07-2023 |
201.430 |
0,94%
|
101,105
|
99,94
|
102,015
|
101,99
|
28-07-2023 |
139.082 |
1,01%
|
101,00
|
99,78
|
101,08
|
101,04
|
27-07-2023 |
141.200 |
-1,16%
|
102,715
|
99,845
|
101,435
|
100,03
|
26-07-2023 |
145.201 |
-1,70%
|
102,715
|
101,02
|
103,17
|
101,20
|
25-07-2023 |
143.745 |
0,83%
|
101,29
|
101,32
|
103,31
|
102,95
|
24-07-2023 |
177.807 |
-0,66%
|
102,84
|
101,4135
|
103,11
|
102,10
|
21-07-2023 |
255.429 |
-2,57%
|
104,99
|
102,715
|
105,49
|
102,78
|
20-07-2023 |
164.405 |
0,70%
|
105,18
|
103,85
|
105,755
|
105,49
|
19-07-2023 |
176.648 |
-1,32%
|
106,70
|
104,155
|
106,72
|
104,76
|
18-07-2023 |
273.248 |
1,56%
|
104,625
|
104,7062
|
106,96
|
106,16
|
17-07-2023 |
169.333 |
0,76%
|
103,54
|
103,43
|
104,88
|
104,53
|
14-07-2023 |
111.264 |
0,47%
|
103,29
|
102,55
|
104,41
|
103,74
|
13-07-2023 |
277.818 |
-0,95%
|
104,22
|
102,50
|
105,35
|
103,26
|
12-07-2023 |
245.490 |
1,15%
|
103,97
|
103,03
|
104,54
|
104,25
|
11-07-2023 |
210.196 |
-0,60%
|
103,97
|
102,8305
|
104,97
|
103,07
|
10-07-2023 |
195.268 |
-0,19%
|
101,525
|
102,67
|
104,66
|
103,69
|
07-07-2023 |
370.409 |
1,91%
|
101,525
|
101,45
|
104,31
|
103,89
|
06-07-2023 |
288.274 |
0,57%
|
101,31
|
100,47
|
102,528
|
101,94
|
05-07-2023 |
246.674 |
0,59%
|
99,99
|
100,42
|
101,73
|
101,36
|
04-07-2023 |
160.400 |
-0,62%
|
99,99
|
99,395
|
100,96
|
99,85
|
03-07-2023 |
160.400 |
-0,62%
|
99,99
|
99,395
|
100,96
|
99,85
|
30-06-2023 |
255.919 |
1,66%
|
99,58
|
99,435
|
100,97
|
100,47
|
29-06-2023 |
232.507 |
1,22%
|
97,90
|
97,81
|
99,195
|
98,83
|
28-06-2023 |
234.562 |
1,78%
|
94,01
|
95,30
|
97,86
|
97,64
|
27-06-2023 |
556.650 |
-1,19%
|
94,01
|
93,79
|
97,16
|
95,93
|
26-06-2023 |
217.579 |
-0,67%
|
97,76
|
96,19
|
98,41
|
97,08
|
23-06-2023 |
159.179 |
-1,24%
|
98,38
|
97,72
|
99,115
|
97,73
|
22-06-2023 |
407.902 |
1,31%
|
97,45
|
97,21
|
99,49
|
98,96
|
21-06-2023 |
206.778 |
-0,24%
|
97,45
|
96,50
|
98,295
|
97,68
|
20-06-2023 |
212.869 |
0,30%
|
97,33
|
97,015
|
98,38
|
97,91
|
19-06-2023 |
426.642 |
0,35%
|
97,59
|
97,025
|
98,328
|
97,621
|
16-06-2023 |
426.642 |
0,35%
|
97,59
|
97,025
|
98,328
|
97,621
|
15-06-2023 |
203.686 |
-0,21%
|
97,30
|
96,14
|
97,63
|
97,28
|
14-06-2023 |
234.426 |
-0,77%
|
99,85
|
97,15
|
100,20
|
97,48
|
13-06-2023 |
251.342 |
1,18%
|
97,45
|
96,295
|
98,61
|
98,24
|
12-06-2023 |
220.004 |
-0,40%
|
97,45
|
96,475
|
98,06
|
97,09
|
09-06-2023 |
174.275 |
-2,60%
|
99,33
|
97,48
|
100,00
|
97,48
|
08-06-2023 |
140.821 |
-0,48%
|
100,57
|
98,52
|
100,55
|
100,08
|
07-06-2023 |
136.935 |
1,29%
|
99,54
|
99,28
|
100,785
|
100,56
|
06-06-2023 |
132.843 |
0,12%
|
98,63
|
98,62
|
99,97
|
99,28
|
05-06-2023 |
181.783 |
0,43%
|
98,63
|
98,09
|
99,625
|
99,16
|
02-06-2023 |
350.710 |
4,25%
|
95,59
|
96,11
|
98,84
|
98,739
|
01-06-2023 |
161.047 |
1,11%
|
93,68
|
92,69
|
94,73
|
94,71
|
31-05-2023 |
189.096 |
-1,97%
|
93,67
|
92,16
|
94,55
|
93,67
|
30-05-2023 |
189.096 |
-1,97%
|
93,67
|
92,16
|
94,55
|
92,42
|
29-05-2023 |
170.958 |
-0,82%
|
94,83
|
93,73
|
95,34
|
94,28
|
26-05-2023 |
170.958 |
-0,82%
|
94,83
|
93,73
|
95,34
|
94,28
|
25-05-2023 |
171.907 |
-1,26%
|
96,00
|
94,75
|
96,16
|
95,06
|
24-05-2023 |
166.259 |
-0,69%
|
98,84
|
95,83
|
97,26
|
96,27
|
23-05-2023 |
231.996 |
-2,87%
|
98,84
|
96,66
|
100,02
|
96,94
|