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
<< < 2 3 4 5 6 > >>
24/04/2025 311.154 0,45% 137,50 136,915 142,00 139,56
23/04/2025 307.331 2,93% 134,19 132,63 140,28 138,93
22/04/2025 492.559 1,10% 140,12 132,635 140,45 134,97
21/04/2025 527.037 -4,66% 139,53 133,0194 140,45 133,50
17/04/2025 472.305 -1,04% 147,20 136,54 147,445 140,03
16/04/2025 505.787 -3,27% 151,735 141,35 151,71 141,50
15/04/2025 536.029 -3,05% 151,735 145,64 151,71 146,28
14/04/2025 724.455 -2,98% 153,00 147,81 157,00 150,88
11/04/2025 266.323 1,40% 151,73 151,885 157,12 155,51
10/04/2025 285.584 0,33% 151,82 148,23 154,5207 153,36
09/04/2025 556.109 6,21% 143,42 142,605 154,98 152,86
08/04/2025 409.495 -2,00% 146,02 142,23 151,555 143,92
07/04/2025 558.215 -1,93% 151,18 143,68 151,83 146,61
04/04/2025 506.593 -2,76% 150,985 148,2005 154,28 149,49
03/04/2025 394.503 -0,42% 152,15 151,74 156,005 153,73
02/04/2025 302.497 1,57% 150,64 150,53 154,94 154,29
01/04/2025 354.280 -0,69% 151,85 150,53 153,50 151,91
31/03/2025 221.285 1,83% 149,94 149,505 153,94 152,97
28/03/2025 227.126 -1,50% 152,97 149,87 152,82 150,22
27/03/2025 145.726 0,79% 150,90 150,30 153,31 152,50
26/03/2025 295.697 0,39% 151,84 149,995 153,42 151,37
25/03/2025 297.486 0,25% 150,67 149,145 152,01 150,78
24/03/2025 307.383 1,53% 148,24 148,41 150,84 150,41
21/03/2025 253.334 -0,58% 147,95 147,25 149,765 148,15
20/03/2025 420.678 -0,55% 149,45 148,63 151,145 149,01
19/03/2025 236.542 0,31% 149,21 149,03 150,53 149,83
18/03/2025 235.630 -0,03% 148,28 148,29 150,46 149,37
17/03/2025 476.132 4,04% 143,05 143,00 150,86 149,24
14/03/2025 265.828 1,65% 142,79 140,35 145,115 143,45
13/03/2025 343.921 -1,06% 142,79 140,71 143,20 141,12
12/03/2025 512.276 -2,73% 146,50 140,20 146,63 142,63
11/03/2025 547.365 -3,47% 151,90 146,41 153,44 146,63
10/03/2025 704.773 3,22% 146,92 146,005 154,08 151,90
07/03/2025 465.697 4,75% 139,00 139,06 147,95 147,02
06/03/2025 382.637 0,26% 139,02 138,64 141,99 140,36
05/03/2025 468.064 -1,14% 141,68 139,44 142,795 140,00
04/03/2025 630.084 -1,04% 141,815 139,17 144,43 141,61
03/03/2025 506.284 -3,40% 148,12 142,81 149,06 143,10
28/02/2025 443.594 0,78% 146,34 144,3601 148,14 147,88
27/02/2025 345.915 0,54% 146,34 145,41 147,92 146,74
26/02/2025 544.835 2,08% 143,05 142,855 146,86 145,95
25/02/2025 633.068 0,66% 143,45 140,645 143,80 142,98
24/02/2025 400.321 -0,23% 144,12 141,12 142,91 142,04
21/02/2025 732.774 -2,41% 153,55 141,00 144,73 142,37
20/02/2025 1.280.561 -5,83% 153,55 144,01 154,535 145,92
19/02/2025 605.116 -0,06% 154,295 152,47 155,64 154,96
18/02/2025 757.519 -1,51% 157,95 153,025 159,26 155,05
17/02/2025 1.087.780 0,00% 153,56 150,19 159,26 157,42
14/02/2025 2.617.518 -11,09% 173,27 150,11 159,27 157,43
13/02/2025 541.036 2,94% 173,27 172,52 178,375 177,06
12/02/2025 278.795 -1,01% 172,44 170,85 172,91 172,00
11/02/2025 224.648 0,13% 173,58 172,105 174,255 173,75
10/02/2025 304.769 -0,04% 171,14 170,12 174,49 173,52
07/02/2025 258.095 0,88% 176,84 170,87 174,595 173,58
06/02/2025 400.972 -2,71% 178,17 169,3601 177,57 172,07
05/02/2025 221.872 -0,28% 178,17 172,2417 178,315 176,86
04/02/2025 227.427 0,16% 176,46 175,2701 178,315 177,35
03/02/2025 274.048 0,49% 174,42 173,6225 178,175 177,06
31/01/2025 211.665 -0,17% 176,60 176,12 179,60 176,20
30/01/2025 261.561 1,57% 174,195 174,19 177,88 176,50
29/01/2025 289.883 0,32% 175,33 173,0701 176,82 173,77
28/01/2025 331.780 -1,32% 170,53 172,331 178,74 173,21
27/01/2025 286.765 3,08% 169,45 170,53 176,48 175,53
24/01/2025 192.549 0,22% 169,155 168,824 170,29 170,28
23/01/2025 196.267 0,86% 167,80 167,57 170,035 169,90
22/01/2025 171.960 -0,89% 170,385 168,02 170,80 168,45
21/01/2025 215.401 2,24% 167,85 167,05 170,29 169,97
20/01/2025 173.226 0,00% 164,90 164,02 166,47 166,24
17/01/2025 158.877 0,84% 164,95 164,02 166,50 165,25
16/01/2025 175.141 1,53% 163,09 161,76 165,35 164,85
15/01/2025 167.516 0,22% 163,05 160,85 162,68 162,36
14/01/2025 369.587 3,15% 157,36 156,915 162,68 162,00
13/01/2025 303.195 2,39% 152,41 151,10 157,21 157,06
10/01/2025 204.872 -0,36% 152,42 152,515 155,00 153,40
09/01/2025 247.066 -0,58% 152,34 151,44 154,35 153,96
08/01/2025 178.665 0,83% 152,36 151,44 154,26 151,8097
07/01/2025 251.283 0,77% 152,36 151,17 153,355 152,69
06/01/2025 248.622 -0,84% 153,85 151,21 153,74 151,53
03/01/2025 203.186 2,00% 150,31 150,76 154,05 152,82
02/01/2025 325.447 0,18% 150,13 148,23 152,18 149,82
31/12/2024 0 -0,16% 150,88 148,78 151,50 149,55
30/12/2024 281.001 -2,92% 155,18 148,54 151,915 149,64
27/12/2024 338.027 -0,80% 155,51 153,99 156,70 154,30
26/12/2024 152.850 0,31% 153,04 153,885 155,84 155,54
24/12/2024 0 1,33% 151,85 152,23 155,06 155,06
23/12/2024 319.236 0,77% 148,43 150,30 153,04 153,02
20/12/2024 451.618 2,99% 146,67 147,58 153,40 151,85
19/12/2024 362.831 0,53% 146,67 146,00 149,40 147,54
18/12/2024 0 -0,55% 148,00 146,61 151,03 146,76
17/12/2024 456.603 -2,01% 149,20 145,16 150,05 147,57
16/12/2024 338.714 -1,40% 152,70 150,05 154,39 150,59
13/12/2024 216.160 -0,76% 155,55 151,615 154,67 152,73
12/12/2024 206.562 -1,03% 155,55 153,03 156,74 153,90
11/12/2024 237.314 1,10% 154,47 154,31 156,35 155,50
10/12/2024 410.760 -2,69% 158,48 152,35 159,44 153,81
09/12/2024 202.056 -1,37% 161,34 157,99 162,38 158,06
06/12/2024 214.171 -0,69% 162,64 160,09 163,33 160,25
05/12/2024 189.597 -1,23% 162,64 161,29 163,60 161,37
04/12/2024 183.464 -0,38% 165,02 161,80 164,32 163,38
03/12/2024 184.309 0,16% 165,02 163,39 165,24 164,01

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco