Davita HealthCare Partners Inc (DVA)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 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
|
