eHealth Inc (EHTH)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 22/09/2026 |
317.953 |
-0,97%
|
0,914
|
0,87
|
0,914
|
0,8809
|
| 21/09/2026 |
208.345 |
0,10%
|
0,91
|
0,8689
|
0,91
|
0,8895
|
| 18/09/2026 |
221.661 |
3,14%
|
0,88
|
0,8313
|
0,9098
|
0,889
|
| 17/09/2026 |
105.304 |
-0,65%
|
0,854
|
0,85
|
0,9099
|
0,8527
|
| 16/09/2026 |
169.133 |
-3,67%
|
0,92
|
0,8475
|
0,92
|
0,8571
|
| 15/09/2026 |
252.536 |
-3,62%
|
0,97
|
0,8703
|
0,97
|
0,8896
|
| 14/09/2026 |
177.710 |
-0,98%
|
0,9305
|
0,92
|
0,9423
|
0,923
|
| 11/09/2026 |
145.848 |
1,13%
|
0,9203
|
0,9114
|
0,9584
|
0,9321
|
| 10/09/2026 |
163.283 |
-0,15%
|
0,97
|
0,9111
|
0,97
|
0,9217
|
| 09/09/2026 |
179.846 |
-5,39%
|
0,9757
|
0,9201
|
1,01
|
0,9231
|
| 08/09/2026 |
256.742 |
-0,78%
|
1,00
|
0,9541
|
1,03
|
0,9757
|
| 04/09/2026 |
154.020 |
4,36%
|
0,9999
|
0,9279
|
1,02
|
0,9894
|
| 03/09/2026 |
151.472 |
-0,22%
|
0,95
|
0,923
|
1,00
|
0,9501
|
| 02/09/2026 |
423.466 |
1,18%
|
0,9597
|
0,895
|
1,075
|
0,9508
|
| 01/09/2026 |
866.568 |
-16,39%
|
1,15
|
0,94
|
1,16
|
0,9448
|
| 31/08/2026 |
213.212 |
-6,25%
|
1,20
|
1,12
|
1,20
|
1,13
|
| 28/08/2026 |
153.770 |
4,83%
|
1,20
|
1,14
|
1,20
|
1,20
|
| 27/08/2026 |
216.248 |
-4,20%
|
1,20
|
1,14
|
1,2344
|
1,14
|
| 26/08/2026 |
126.013 |
-0,83%
|
1,21
|
1,19
|
1,253
|
1,19
|
| 25/08/2026 |
186.438 |
-2,44%
|
1,23
|
1,20
|
1,25
|
1,20
|
| 24/08/2026 |
113.789 |
0,00%
|
1,25
|
1,23
|
1,265
|
1,23
|
| 21/08/2026 |
114.398 |
0,82%
|
1,25
|
1,219
|
1,27
|
1,23
|
| 20/08/2026 |
64.011 |
-1,21%
|
1,26
|
1,22
|
1,26
|
1,22
|
| 19/08/2026 |
160.626 |
2,03%
|
1,23
|
1,21
|
1,275
|
1,24
|
| 18/08/2026 |
88.747 |
2,51%
|
1,235
|
1,22
|
1,24
|
1,23
|
| 17/08/2026 |
192.898 |
-1,64%
|
1,22
|
1,19
|
1,25
|
1,20
|
| 14/08/2026 |
135.804 |
1,65%
|
1,22
|
1,21
|
1,26
|
1,22
|
| 13/08/2026 |
221.316 |
-2,42%
|
1,22
|
1,21
|
1,28
|
1,21
|
| 12/08/2026 |
172.021 |
2,05%
|
1,2523
|
1,20
|
1,26
|
1,24
|
| 11/08/2026 |
225.018 |
-2,38%
|
1,28
|
1,21
|
1,28
|
1,22
|
| 10/08/2026 |
122.075 |
-7,30%
|
1,36
|
1,26
|
1,40
|
1,26
|
| 07/08/2026 |
149.577 |
-0,37%
|
1,3354
|
1,3354
|
1,43
|
1,37
|
| 06/08/2026 |
172.758 |
6,75%
|
1,30
|
1,231
|
1,37
|
1,35
|
| 05/08/2026 |
238.690 |
-10,92%
|
1,45
|
1,26
|
1,45
|
1,26
|
| 04/08/2026 |
175.929 |
5,07%
|
1,42
|
1,40
|
1,49
|
1,42
|
| 03/08/2026 |
112.391 |
7,50%
|
1,35
|
1,35
|
1,4297
|
1,38
|
| 31/07/2026 |
43.488 |
-3,99%
|
1,34
|
1,32
|
1,35
|
1,33
|
| 30/07/2026 |
197.987 |
2,65%
|
1,34
|
1,285
|
1,40
|
1,38
|
| 29/07/2026 |
81.180 |
-2,21%
|
1,35
|
1,32
|
1,42
|
1,32
|
| 28/07/2026 |
77.235 |
-0,74%
|
1,35
|
1,33
|
1,395
|
1,36
|
| 27/07/2026 |
62.191 |
2,24%
|
1,35
|
1,33
|
1,40
|
1,36
|
| 24/07/2026 |
159.758 |
-0,74%
|
1,34
|
1,335
|
1,385
|
1,34
|
| 23/07/2026 |
170.406 |
-4,97%
|
1,39
|
1,33
|
1,44
|
1,35
|
| 22/07/2026 |
71.006 |
-2,41%
|
1,44
|
1,40
|
1,46
|
1,41
|
| 21/07/2026 |
68.041 |
2,11%
|
1,43
|
1,42
|
1,47
|
1,45
|
| 20/07/2026 |
123.405 |
-4,36%
|
1,49
|
1,42
|
1,49
|
1,42
|
| 17/07/2026 |
86.416 |
-0,34%
|
1,49
|
1,465
|
1,52
|
1,49
|
| 16/07/2026 |
122.904 |
-2,29%
|
1,56
|
1,49
|
1,575
|
1,49
|
| 15/07/2026 |
105.665 |
-2,55%
|
1,58
|
1,525
|
1,59
|
1,53
|
| 14/07/2026 |
220.886 |
-0,63%
|
1,59
|
1,5339
|
1,625
|
1,57
|
| 13/07/2026 |
182.396 |
-2,47%
|
1,62
|
1,555
|
1,66
|
1,58
|
| 10/07/2026 |
136.413 |
-3,01%
|
1,64
|
1,61
|
1,715
|
1,62
|
| 09/07/2026 |
155.781 |
2,17%
|
1,64
|
1,55
|
1,66
|
1,66
|
| 08/07/2026 |
333.860 |
0,00%
|
1,59
|
1,4912
|
1,625
|
1,61
|
| 07/07/2026 |
314.788 |
-5,33%
|
1,71
|
1,60
|
1,7599
|
1,62
|
| 06/07/2026 |
384.481 |
5,00%
|
1,61
|
1,58
|
1,775
|
1,69
|
| 02/07/2026 |
228.663 |
-6,73%
|
1,72
|
1,59
|
1,80
|
1,60
|
| 01/07/2026 |
338.062 |
15,44%
|
1,55
|
1,49
|
1,74
|
1,71
|
| 30/06/2026 |
209.780 |
1,36%
|
1,47
|
1,45
|
1,58
|
1,49
|
| 29/06/2026 |
566.947 |
-2,63%
|
1,59
|
1,42
|
1,59
|
1,47
|
| 26/06/2026 |
330.327 |
-4,39%
|
1,58
|
1,515
|
1,625
|
1,52
|
| 25/06/2026 |
175.710 |
-10,11%
|
1,76
|
1,595
|
1,8299
|
1,595
|
| 24/06/2026 |
608.861 |
13,29%
|
1,60
|
1,58
|
1,82
|
1,78
|
| 23/06/2026 |
115.690 |
1,28%
|
1,56
|
1,50
|
1,62
|
1,58
|
| 18/06/2026 |
141.859 |
-1,21%
|
1,66
|
1,56
|
1,66
|
1,56
|
| 17/06/2026 |
100.409 |
-2,08%
|
1,70
|
1,63
|
1,77
|
1,65
|
| 16/06/2026 |
61.226 |
-2,60%
|
1,73
|
1,68
|
1,76
|
1,68
|
| 15/06/2026 |
94.768 |
-4,70%
|
1,5951
|
1,5951
|
1,87
|
1,73
|
| 12/06/2026 |
123.211 |
3,43%
|
1,8306
|
1,74
|
1,8501
|
1,81
|
| 11/06/2026 |
257.739 |
7,01%
|
1,6388
|
1,57
|
1,78
|
1,75
|
| 10/06/2026 |
109.976 |
-0,61%
|
1,65
|
1,632
|
1,69
|
1,64
|
| 09/06/2026 |
139.211 |
-2,08%
|
1,7097
|
1,59
|
1,71
|
1,65
|
| 08/06/2026 |
296.334 |
-3,47%
|
1,8148
|
1,63
|
1,8148
|
1,68
|
| 05/06/2026 |
806.200 |
8,86%
|
1,60
|
1,5689
|
1,85
|
1,73
|
| 04/06/2026 |
344.820 |
7,88%
|
1,4304
|
1,4304
|
1,59
|
1,58
|
| 03/06/2026 |
240.582 |
-6,13%
|
1,55
|
1,432
|
1,56
|
1,46
|
| 02/06/2026 |
163.583 |
-4,88%
|
1,65
|
1,54
|
1,6537
|
1,55
|
| 01/06/2026 |
265.316 |
5,81%
|
1,58
|
1,559
|
1,64
|
1,64
|
| 29/05/2026 |
450.284 |
-2,20%
|
1,58
|
1,55
|
1,63
|
1,55
|
| 28/05/2026 |
240.315 |
1,27%
|
1,57
|
1,54
|
1,62
|
1,59
|
| 27/05/2026 |
224.749 |
-1,26%
|
1,5999
|
1,51
|
1,5999
|
1,57
|
| 26/05/2026 |
187.295 |
0,63%
|
1,57
|
1,51
|
1,599
|
1,59
|
| 22/05/2026 |
150.465 |
-3,09%
|
1,64
|
1,54
|
1,66
|
1,58
|
| 21/05/2026 |
137.556 |
-4,14%
|
1,68
|
1,60
|
1,68
|
1,62
|
| 20/05/2026 |
169.200 |
-3,98%
|
1,76
|
1,64
|
1,76
|
1,69
|
| 19/05/2026 |
97.711 |
-1,96%
|
1,78
|
1,74
|
1,835
|
1,76
|
| 18/05/2026 |
216.072 |
1,71%
|
1,76
|
1,74
|
1,855
|
1,79
|
| 15/05/2026 |
80.247 |
-1,97%
|
1,76
|
1,72
|
1,7793
|
1,76
|
| 14/05/2026 |
98.419 |
-3,78%
|
1,84
|
1,755
|
1,86
|
1,78
|
| 13/05/2026 |
123.606 |
0,00%
|
1,79
|
1,78
|
1,875
|
1,85
|
| 12/05/2026 |
205.563 |
0,82%
|
1,7591
|
1,75
|
1,87
|
1,85
|
| 11/05/2026 |
242.649 |
-3,18%
|
1,909
|
1,74
|
1,909
|
1,83
|
| 08/05/2026 |
255.365 |
1,34%
|
1,8921
|
1,75
|
1,93
|
1,89
|
| 07/05/2026 |
306.268 |
-7,25%
|
1,90
|
1,64
|
1,90
|
1,86
|
| 06/05/2026 |
301.943 |
1,52%
|
2,0667
|
1,925
|
2,0667
|
2,00
|
| 05/05/2026 |
258.517 |
4,23%
|
1,90
|
1,88
|
2,005
|
1,97
|
| 04/05/2026 |
156.278 |
-7,35%
|
1,9904
|
1,88
|
2,095
|
1,89
|
| 01/05/2026 |
192.335 |
-0,97%
|
2,06
|
2,025
|
2,17
|
2,04
|
| 30/04/2026 |
431.937 |
5,33%
|
1,98
|
1,945
|
2,155
|
2,06
|
| 29/04/2026 |
444.570 |
3,42%
|
1,91
|
1,81
|
1,98
|
1,97
|
