Davita HealthCare Partners Inc (DVA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30-12-2022	168.488	-0,72%	74,64	73,90	75,11	74,67
29-12-2022	206.925	3,31%	73,03	73,34	75,29	75,21
28-12-2022	116.508	-1,49%	74,25	72,75	74,61	72,80
27-12-2022	219.825	0,19%	73,80	73,38	74,27	73,90
23-12-2022	56.195	0,35%	73,15	73,22	74,00	73,69
22-12-2022	202.316	0,33%	72,79	71,92	73,4475	73,43
21-12-2022	400.436	3,35%	71,29	71,19	73,26	73,19
20-12-2022	358.147	-2,01%	71,86	70,81	72,69	70,82
19-12-2022	308.317	-0,19%	72,34	71,69	73,14	72,27
16-12-2022	583.649	-0,80%	72,435	70,88	72,68	72,41
15-12-2022	259.528	-2,30%	73,80	72,62	73,62	72,99
14-12-2022	219.167	-0,45%	75,00	73,4137	75,325	74,71
13-12-2022	243.398	0,24%	76,25	74,29	76,62	75,05
12-12-2022	184.455	0,71%	74,72	74,01	75,43	74,87
09-12-2022	127.636	-0,76%	74,94	74,30	75,45	74,34
08-12-2022	192.159	0,11%	75,21	74,50	75,875	74,91
07-12-2022	236.719	1,35%	74,13	74,26	75,25	74,83
06-12-2022	984.252	0,52%	73,50	72,15	74,11	73,83
05-12-2022	585.601	-1,14%	73,775	73,07	74,09	73,45
02-12-2022	801.688	1,52%	73,06	72,98	74,6233	74,34
01-12-2022	890.045	-0,68%	71,725	72,88	75,455	73,23
30-11-2022	1.402.162	2,90%	71,725	69,55	73,73	73,73
29-11-2022	829.847	-0,60%	72,21	71,66	73,11	71,65
28-11-2022	921.093	-2,50%	73,80	71,82	73,88	72,07
25-11-2022	610.577	1,66%	72,81	72,545	73,96	73,49
24-11-2022	737.242	0,89%	71,88	71,35	72,29	72,29
23-11-2022	737.242	0,89%	71,88	71,35	72,29	72,29
22-11-2022	903.079	0,77%	71,58	70,66	72,115	71,65
21-11-2022	978.917	0,64%	70,61	70,24	71,45	71,10
18-11-2022	852.049	1,51%	68,735	69,47	70,96	70,65
17-11-2022	818.469	0,38%	68,735	67,8901	69,83	69,60
16-11-2022	846.414	-1,21%	70,10	68,84	70,36	69,34
15-11-2022	1.770.216	-2,66%	72,21	69,74	73,22	70,185
14-11-2022	445.611	0,28%	72,26	71,241	72,98	72,10
11-11-2022	464.084	5,04%	68,74	68,38	71,99	71,90
10-11-2022	502.114	4,63%	67,19	66,81	70,125	68,45
09-11-2022	361.775	-3,62%	67,19	65,28	67,61	65,43
08-11-2022	758.875	-4,35%	70,41	67,50	70,355	67,89
07-11-2022	349.620	0,82%	70,41	69,88	71,425	70,96
04-11-2022	449.558	2,64%	68,95	67,51	70,38	70,35
03-11-2022	569.143	-1,75%	69,28	68,24	69,76	68,54
02-11-2022	625.000	-0,16%	71,62	69,75	72,816	69,76
01-11-2022	845.778	-4,30%	73,19	69,10	73,6845	69,87
31-10-2022	1.626.140	3,77%	69,65	69,00	74,29	73,20
28-10-2022	2.730.718	-26,96%	99,66	69,27	77,13	70,6697
27-10-2022	629.869	-2,58%	99,66	96,78	99,8979	96,75
26-10-2022	381.958	4,06%	96,45	96,15	99,32	99,31
25-10-2022	248.233	2,95%	92,76	93,00	95,76	95,44
24-10-2022	241.883	3,02%	90,83	90,50	92,86	92,71
21-10-2022	299.043	-1,01%	90,83	85,44	90,055	90,01
20-10-2022	213.099	0,31%	90,83	90,43	91,63	90,95
19-10-2022	212.929	0,74%	89,82	89,56	91,62	90,67
18-10-2022	158.790	0,15%	91,87	89,76	92,23	90,01
17-10-2022	121.347	0,55%	90,52	89,74	90,88	89,88
14-10-2022	187.390	-0,50%	90,10	88,69	91,77	89,05
13-10-2022	152.900	2,36%	86,05	85,80	89,99	89,50
12-10-2022	181.553	-0,57%	88,20	87,09	88,38	87,44
11-10-2022	283.252	0,66%	87,47	86,28	88,56	87,94
10-10-2022	198.008	0,22%	87,34	86,60	87,93	87,36
07-10-2022	298.951	-1,97%	88,02	86,62	88,035	87,17
06-10-2022	172.082	-0,35%	89,692	88,48	89,692	88,95
05-10-2022	221.213	-0,12%	88,77	87,315	89,76	89,26
04-10-2022	245.258	3,43%	87,38	86,96	89,98	89,37
03-10-2022	211.249	4,40%	83,8996	82,9401	86,6799	86,41
30-09-2022	133.292	-1,42%	83,84	82,70	85,37	82,77
29-09-2022	140.030	-1,39%	84,00	82,5591	84,64	83,945
28-09-2022	217.557	2,84%	84,05	83,18	85,55	85,13
27-09-2022	208.781	-1,92%	84,98	82,56	85,27	82,78
26-09-2022	211.652	-2,21%	86,23	83,905	86,55	84,40
23-09-2022	400.109	-1,35%	86,23	84,34	86,735	86,31
22-09-2022	257.800	-2,44%	89,00	86,09	89,2375	87,49
21-09-2022	251.012	-1,90%	92,42	89,69	93,08	89,68
20-09-2022	209.219	-1,71%	92,92	90,54	93,26	91,42
19-09-2022	154.894	0,21%	91,99	91,36	93,15	93,01
16-09-2022	213.035	0,04%	91,21	91,43	93,49	92,82
15-09-2022	178.846	2,11%	91,21	91,27	93,521	92,78
14-09-2022	240.334	-1,51%	92,25	89,67	92,87	90,86
13-09-2022	222.113	-3,17%	93,91	92,145	94,26	92,25
12-09-2022	465.749	2,86%	92,93	93,11	96,37	95,27
09-09-2022	194.326	0,46%	91,94	91,84	93,68	91,69
08-09-2022	193.616	0,91%	90,30	89,741	91,64	91,27
07-09-2022	297.419	2,48%	88,23	87,91	90,70	90,45
06-09-2022	315.291	0,52%	87,49	87,775	89,35	88,26
05-09-2022	300.460	1,00%	87,01	86,51	89,16	87,80
02-09-2022	300.460	1,00%	87,01	86,51	89,16	87,80
01-09-2022	411.521	1,92%	84,70	83,43	87,07	86,93
31-08-2022	214.112	-2,07%	87,10	85,27	87,91	85,29
30-08-2022	150.948	-2,09%	89,09	86,93	89,32	87,09
29-08-2022	143.474	0,34%	87,11	86,91	89,41	88,95
26-08-2022	217.933	-3,81%	92,30	88,64	92,4775	88,65
25-08-2022	139.744	1,02%	91,88	90,965	92,41	92,16
24-08-2022	190.949	-1,18%	91,64	90,65	92,18	91,20
23-08-2022	242.707	-0,11%	92,68	92,16	93,00	92,29
22-08-2022	180.626	-0,88%	93,01	92,035	93,06	92,39
19-08-2022	492.714	3,98%	91,86	91,47	94,53	93,21
18-08-2022	155.957	0,07%	89,90	88,36	90,035	89,64
17-08-2022	217.746	-3,59%	91,90	89,20	92,24	89,58
16-08-2022	308.449	0,63%	92,49	92,22	93,61	92,92
15-08-2022	231.751	-0,15%	92,65	91,085	93,12	92,34
12-08-2022	206.810	0,97%	92,19	91,445	92,745	92,48