Davita HealthCare Partners Inc (DVA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	228.426	-0,53%	100,56	99,67	101,22	99,80
19/05/2023	257.432	-0,59%	101,285	99,813	101,605	100,33
18/05/2023	487.567	2,35%	98,23	97,95	101,69	100,93
17/05/2023	433.709	0,09%	98,26	97,024	99,21	98,61
16/05/2023	482.145	1,71%	96,74	96,20	98,71	98,52
15/05/2023	368.368	3,35%	95,58	93,53	97,92	96,86
12/05/2023	280.420	-1,96%	95,58	93,25	95,75	93,72
11/05/2023	486.730	-3,71%	98,54	95,21	98,90	95,59
10/05/2023	496.582	-1,44%	101,71	98,9375	102,04	99,27
09/05/2023	1.199.507	12,90%	97,16	97,16	102,9979	100,72
08/05/2023	381.215	0,84%	88,56	87,63	89,53	89,21
05/05/2023	314.289	1,45%	88,17	87,86	89,21	88,47
04/05/2023	258.554	-1,08%	88,00	86,28	88,07	87,21
03/05/2023	165.339	-0,20%	88,355	87,96	89,22	88,16
02/05/2023	288.741	-2,27%	90,00	87,365	90,00	88,34
01/05/2023	218.276	0,03%	90,14	89,91	91,18	90,39
28/04/2023	322.142	2,67%	88,19	87,885	90,57	90,36
27/04/2023	318.489	2,02%	86,51	86,51	88,115	88,01
26/04/2023	219.391	-1,18%	87,51	85,99	87,70	86,27
25/04/2023	229.990	-0,95%	87,82	87,0235	88,48	87,30
24/04/2023	263.021	2,47%	86,05	85,94	88,19	88,14
21/04/2023	292.101	3,49%	83,95	83,90	86,23	86,02
20/04/2023	132.639	-0,57%	83,54	82,30	83,56	83,12
19/04/2023	152.707	0,13%	83,28	82,39	83,65	83,60
18/04/2023	176.896	-0,44%	83,91	83,05	84,07	83,49
17/04/2023	108.430	-0,12%	84,44	83,38	84,15	83,86
14/04/2023	113.982	-0,52%	84,585	83,60	84,78	83,96
13/04/2023	259.749	1,33%	83,31	83,33	84,56	84,40
12/04/2023	266.258	-1,69%	85,05	83,22	84,90	83,29
11/04/2023	247.678	2,44%	83,26	83,015	84,97	84,72
10/04/2023	99.344	0,28%	82,41	82,2229	82,9285	82,70
06/04/2023	129.390	-0,57%	82,99	82,235	83,65	82,47
05/04/2023	218.191	1,67%	81,55	81,43	83,15	82,94
04/04/2023	313.278	-0,14%	82,055	80,94	82,31	81,58
03/04/2023	272.055	0,72%	81,74	81,3775	82,40	81,69
31/03/2023	230.213	2,18%	79,81	79,18	81,19	81,11
30/03/2023	226.867	1,16%	79,57	79,13	79,86	79,38
29/03/2023	202.963	1,45%	77,66	77,57	78,6825	78,47
28/03/2023	158.670	0,26%	77,00	76,97	77,785	77,35
27/03/2023	162.571	1,35%	77,37	76,96	77,83	77,15
24/03/2023	139.903	1,17%	74,615	74,29	76,16	76,12
23/03/2023	179.970	-1,97%	77,015	74,64	77,075	75,24
22/03/2023	152.938	-1,85%	77,98	76,75	78,80	76,75
21/03/2023	249.110	0,27%	78,79	77,43	79,16	78,20
20/03/2023	266.362	1,59%	77,44	77,11	79,32	77,99
17/03/2023	226.923	-1,62%	77,48	76,49	77,82	76,77
16/03/2023	392.196	2,62%	75,23	75,29	78,98	78,03
15/03/2023	203.986	-0,73%	76,02	74,36	76,08	76,04
14/03/2023	332.651	2,05%	75,68	74,9336	76,74	76,60
13/03/2023	318.289	0,51%	74,82	73,76	76,10	75,06
10/03/2023	397.877	-0,25%	74,31	73,21	75,0325	74,68
09/03/2023	518.484	-5,68%	78,39	74,85	79,515	74,87
08/03/2023	270.966	0,67%	78,39	78,34	79,41	79,38
07/03/2023	244.871	-1,68%	80,26	78,70	80,23	78,85
06/03/2023	201.740	-2,21%	82,37	80,14	82,3229	80,20
03/03/2023	207.595	1,30%	80,79	80,53	82,075	82,01
02/03/2023	216.077	-1,66%	82,05	80,72	82,185	80,96
01/03/2023	249.180	0,09%	81,52	80,86	82,49	82,33
28/02/2023	330.611	-0,70%	83,09	81,40	82,62	82,26
27/02/2023	274.409	0,64%	83,03	82,80	84,51	82,84
24/02/2023	312.462	-0,68%	81,67	80,335	82,80	82,31
23/02/2023	854.772	-2,93%	85,175	79,82	85,76	82,87
22/02/2023	536.393	2,73%	84,12	84,00	86,13	85,37
21/02/2023	355.671	-0,99%	83,04	82,25	83,98	83,10
20/02/2023	465.666	0,61%	83,09	82,455	83,93	83,93
17/02/2023	465.666	0,61%	83,09	82,455	83,93	83,93
16/02/2023	355.277	0,36%	82,67	82,14	84,02	83,42
15/02/2023	206.773	0,28%	82,63	81,88	83,24	83,12
14/02/2023	191.092	-1,02%	83,62	82,82	84,04	82,89
13/02/2023	268.537	0,79%	83,09	82,86	84,289	83,74
10/02/2023	288.639	0,45%	83,01	82,345	83,86	83,08
09/02/2023	261.322	-1,03%	84,12	82,49	85,36	82,71
08/02/2023	174.206	-1,37%	84,85	83,47	85,48	83,57
07/02/2023	219.386	0,93%	83,59	83,53	85,24	84,73
06/02/2023	156.760	-1,79%	84,65	83,335	85,18	83,95
03/02/2023	166.958	-0,40%	85,49	84,59	85,92	85,48
02/02/2023	331.317	1,19%	84,73	84,40	87,03	85,82
01/02/2023	392.524	2,94%	82,40	82,105	85,26	84,81
31/01/2023	194.116	1,84%	81,25	80,58	82,408	82,39
30/01/2023	236.573	-0,31%	80,88	80,90	82,32	80,90
27/01/2023	218.685	1,93%	79,20	78,87	81,36	81,15
26/01/2023	243.136	2,75%	77,91	77,67	79,82	79,61
25/01/2023	264.495	0,22%	77,145	76,63	78,33	77,48
24/01/2023	295.527	-3,48%	80,02	77,14	80,04	77,31
23/01/2023	187.412	-0,27%	80,32	80,04	81,84	80,10
20/01/2023	139.905	0,99%	79,755	79,51	80,46	80,32
19/01/2023	206.984	0,14%	79,01	78,08	80,08	79,53
18/01/2023	208.955	0,44%	79,38	79,15	81,30	79,42
17/01/2023	196.798	0,05%	78,82	78,16	79,39	79,07
16/01/2023	168.651	1,04%	78,01	78,36	79,40	79,03
13/01/2023	168.651	1,04%	78,01	78,36	79,40	79,03
12/01/2023	323.907	-1,93%	80,03	77,56	79,8412	78,22
11/01/2023	333.943	-0,03%	79,70	78,33	80,10	79,76
10/01/2023	246.211	1,36%	78,795	78,51	79,82	79,78
09/01/2023	251.154	-2,89%	80,94	78,67	81,08	78,71
06/01/2023	307.951	3,25%	79,56	78,77	81,86	81,05
05/01/2023	313.408	1,75%	76,75	76,3806	78,55	78,50
04/01/2023	425.139	3,09%	75,47	75,20	77,31	77,15
03/01/2023	256.260	0,23%	75,00	74,12	75,717	74,84
02/01/2023	168.488	-0,72%	74,64	73,90	75,11	74,67