Davita HealthCare Partners Inc (DVA)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 02/12/2024 |
302.220 |
-1,46%
|
170,571
|
163,575
|
170,571
|
163,74
|
| 29/11/2024 |
132.487 |
4,21%
|
167,33
|
164,94
|
172,6005
|
166,17
|
| 28/11/2024 |
225.647 |
-1,59%
|
168,44
|
165,294
|
169,515
|
165,63
|
| 27/11/2024 |
216.659 |
-1,39%
|
166,45
|
165,01
|
169,71
|
165,71
|
| 26/11/2024 |
234.744 |
0,58%
|
172,9732
|
164,715
|
172,9732
|
167,96
|
| 25/11/2024 |
572.788 |
0,89%
|
163,4085
|
163,4085
|
169,075
|
166,99
|
| 22/11/2024 |
280.229 |
0,84%
|
161,15
|
161,375
|
166,27
|
165,51
|
| 21/11/2024 |
342.920 |
1,70%
|
157,35
|
156,86
|
164,87
|
164,14
|
| 20/11/2024 |
478.918 |
2,82%
|
156,08
|
154,05
|
161,88
|
161,40
|
| 19/11/2024 |
387.383 |
-0,27%
|
157,00
|
154,05
|
161,78
|
156,98
|
| 18/11/2024 |
477.459 |
-1,82%
|
160,01
|
156,99
|
161,78
|
157,41
|
| 15/11/2024 |
555.499 |
3,87%
|
156,655
|
152,31
|
160,43
|
160,33
|
| 14/11/2024 |
354.698 |
-1,86%
|
159,04
|
154,30
|
160,5462
|
154,36
|
| 13/11/2024 |
316.636 |
-0,48%
|
159,44
|
154,2383
|
159,7569
|
157,28
|
| 12/11/2024 |
538.956 |
2,31%
|
153,73
|
150,51
|
159,70
|
158,04
|
| 11/11/2024 |
279.325 |
3,22%
|
146,02
|
146,02
|
155,53
|
154,48
|
| 08/11/2024 |
325.191 |
-0,47%
|
147,54
|
146,97
|
151,91
|
149,66
|
| 07/11/2024 |
269.782 |
2,24%
|
148,055
|
143,00
|
150,77
|
150,37
|
| 06/11/2024 |
424.904 |
-0,01%
|
143,95
|
143,00
|
148,6985
|
147,07
|
| 05/11/2024 |
373.800 |
%
|
142,08
|
143,20
|
147,40
|
147,08
|
| 04/11/2024 |
400.341 |
%
|
142,08
|
142,08
|
145,78
|
144,94
|
| 01/11/2024 |
476.830 |
%
|
141,63
|
140,515
|
143,42
|
141,59
|
| 31/10/2024 |
543.848 |
%
|
157,74
|
138,60
|
141,895
|
139,81
|
| 30/10/2024 |
1.878.371 |
%
|
157,74
|
138,00
|
150,00
|
141,22
|
| 29/10/2024 |
474.245 |
%
|
157,74
|
156,64
|
159,32
|
159,9115
|
| 28/10/2024 |
433.530 |
%
|
157,28
|
156,64
|
159,32
|
157,05
|
| 25/10/2024 |
441.360 |
%
|
160,73
|
156,58
|
160,81
|
156,99
|
| 24/10/2024 |
347.376 |
%
|
162,25
|
161,68
|
164,25
|
162,78
|
| 23/10/2024 |
304.874 |
%
|
163,29
|
161,68
|
164,25
|
162,78
|
| 22/10/2024 |
190.656 |
%
|
160,99
|
160,2557
|
163,48
|
163,16
|
| 21/10/2024 |
176.966 |
%
|
160,10
|
160,95
|
162,985
|
161,54
|
| 18/10/2024 |
264.009 |
%
|
160,10
|
158,27
|
162,54
|
161,97
|
| 17/10/2024 |
275.457 |
%
|
163,75
|
159,68
|
165,25
|
160,10
|
| 16/10/2024 |
230.595 |
%
|
164,33
|
164,37
|
168,4699
|
164,82
|
| 15/10/2024 |
449.643 |
%
|
161,55
|
161,06
|
167,31
|
164,57
|
| 14/10/2024 |
171.752 |
%
|
161,04
|
160,3077
|
162,897
|
161,83
|
| 11/10/2024 |
123.665 |
%
|
159,80
|
159,85
|
161,61
|
160,85
|
| 10/10/2024 |
308.915 |
%
|
159,64
|
159,02
|
162,00
|
159,43
|
| 09/10/2024 |
316.857 |
%
|
153,50
|
153,00
|
159,63
|
159,30
|
| 08/10/2024 |
539.193 |
%
|
157,55
|
152,87
|
158,375
|
154,35
|
| 07/10/2024 |
371.416 |
%
|
159,45
|
155,40
|
160,01
|
157,54
|
| 04/10/2024 |
176.843 |
%
|
159,45
|
159,01
|
161,045
|
160,69
|
| 03/10/2024 |
237.562 |
%
|
158,95
|
156,60
|
159,52
|
159,07
|
| 02/10/2024 |
337.746 |
%
|
162,03
|
158,95
|
163,05
|
159,11
|
| 01/10/2024 |
237.328 |
%
|
162,96
|
160,63
|
163,93
|
162,75
|
| 30/09/2024 |
171.590 |
%
|
164,30
|
161,985
|
163,97
|
163,93
|
| 27/09/2024 |
152.883 |
%
|
162,775
|
161,4409
|
164,505
|
163,08
|
| 26/09/2024 |
217.491 |
%
|
162,50
|
162,27
|
165,78
|
162,26
|
| 25/09/2024 |
344.238 |
%
|
161,59
|
159,27
|
161,79
|
161,45
|
| 24/09/2024 |
297.207 |
%
|
161,59
|
161,31
|
165,87
|
164,18
|
| 23/09/2024 |
294.660 |
%
|
164,65
|
161,31
|
165,87
|
161,58
|
| 20/09/2024 |
378.894 |
%
|
162,80
|
161,6688
|
165,17
|
164,00
|
| 19/09/2024 |
351.529 |
%
|
165,32
|
161,34
|
165,59
|
163,14
|
| 18/09/2024 |
345.810 |
%
|
162,86
|
160,025
|
163,54
|
163,16
|
| 17/09/2024 |
377.838 |
%
|
165,30
|
162,51
|
166,035
|
164,22
|
| 16/09/2024 |
423.309 |
%
|
158,30
|
163,88
|
166,02
|
165,19
|
| 13/09/2024 |
399.717 |
%
|
158,30
|
158,765
|
163,58
|
163,56
|
| 12/09/2024 |
570.605 |
%
|
154,10
|
150,655
|
160,8192
|
157,64
|
| 11/09/2024 |
283.718 |
%
|
153,545
|
150,655
|
154,5999
|
153,99
|
| 10/09/2024 |
396.847 |
%
|
150,715
|
149,69
|
154,53
|
153,55
|
| 09/09/2024 |
384.622 |
%
|
150,59
|
149,00
|
152,747
|
150,24
|
| 06/09/2024 |
373.616 |
%
|
151,73
|
148,74
|
151,00
|
149,98
|
| 05/09/2024 |
269.752 |
%
|
151,73
|
148,1301
|
151,68
|
148,60
|
| 04/09/2024 |
220.662 |
%
|
151,95
|
149,61
|
152,34
|
151,37
|
| 03/09/2024 |
435.151 |
%
|
150,075
|
148,79
|
152,01
|
151,9899
|
| 30/08/2024 |
463.265 |
%
|
153,34
|
147,583
|
153,84
|
150,92
|
| 29/08/2024 |
279.448 |
%
|
154,11
|
152,15
|
154,71
|
153,24
|
| 28/08/2024 |
262.184 |
%
|
155,07
|
153,54
|
155,19
|
153,58
|
| 27/08/2024 |
198.660 |
%
|
155,07
|
154,4101
|
156,09
|
154,85
|
| 26/08/2024 |
248.804 |
%
|
154,57
|
153,1943
|
156,44
|
154,75
|
| 23/08/2024 |
238.332 |
%
|
153,39
|
152,68
|
155,56
|
153,99
|
| 22/08/2024 |
173.305 |
%
|
148,225
|
149,51
|
152,35
|
152,35
|
| 21/08/2024 |
227.433 |
%
|
148,225
|
147,8246
|
150,699
|
150,60
|
| 20/08/2024 |
430.154 |
%
|
151,75
|
147,38
|
152,08
|
147,58
|
| 16/08/2024 |
275.224 |
%
|
149,82
|
148,52
|
151,27
|
150,30
|
| 15/08/2024 |
452.876 |
%
|
146,01
|
148,58
|
151,415
|
149,96
|
| 14/08/2024 |
591.111 |
%
|
146,01
|
145,50
|
151,0457
|
148,88
|
| 13/08/2024 |
381.509 |
%
|
144,22
|
144,34
|
147,91
|
145,84
|
| 12/08/2024 |
383.947 |
%
|
140,33
|
139,66
|
144,59
|
143,63
|
| 09/08/2024 |
263.026 |
%
|
138,21
|
136,74
|
141,04
|
140,30
|
| 08/08/2024 |
430.510 |
%
|
142,38
|
133,58
|
139,485
|
138,88
|
| 07/08/2024 |
788.666 |
%
|
142,38
|
131,76
|
141,205
|
133,98
|
| 06/08/2024 |
661.963 |
%
|
137,57
|
134,01
|
140,51
|
136,99
|
| 05/08/2024 |
338.393 |
%
|
137,57
|
134,91
|
138,675
|
135,73
|
| 02/08/2024 |
264.122 |
%
|
137,57
|
134,8701
|
140,09
|
139,52
|
| 01/08/2024 |
211.413 |
%
|
137,57
|
135,12
|
138,14
|
137,52
|
| 31/07/2024 |
365.330 |
%
|
136,94
|
134,53
|
137,67
|
136,62
|
| 30/07/2024 |
313.923 |
%
|
137,94
|
133,76
|
139,3275
|
136,47
|
| 29/07/2024 |
214.329 |
%
|
137,47
|
136,94
|
140,03
|
139,16
|
| 26/07/2024 |
439.402 |
%
|
144,05
|
136,30
|
143,79
|
137,41
|
| 25/07/2024 |
150.496 |
%
|
144,06
|
142,28
|
145,365
|
142,50
|
| 24/07/2024 |
156.312 |
%
|
141,65
|
142,17
|
144,475
|
143,81
|
| 23/07/2024 |
135.535 |
%
|
141,65
|
139,89
|
142,205
|
141,86
|
| 22/07/2024 |
130.787 |
%
|
138,54
|
138,17
|
140,00
|
139,96
|
| 19/07/2024 |
300.804 |
%
|
136,39
|
134,07
|
138,89
|
137,95
|
| 18/07/2024 |
390.642 |
%
|
140,71
|
135,71
|
142,32
|
136,06
|
| 17/07/2024 |
307.010 |
%
|
136,95
|
137,015
|
140,33
|
139,68
|
| 16/07/2024 |
254.173 |
%
|
137,63
|
136,44
|
138,81
|
137,72
|
| 15/07/2024 |
348.863 |
%
|
140,53
|
135,57
|
142,79
|
135,95
|
| 12/07/2024 |
330.790 |
%
|
140,28
|
140,52
|
144,10
|
141,55
|
