Evolent Health Inc Class A (EVH)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	0	-4,01%	19,55	20,71	21,87	20,85
17/07/2024	1.462.470	-4,01%	19,55	20,71	21,87	20,85
16/07/2024	2.635.648	12,77%	19,55	19,39	21,89	21,72
15/07/2024	681.750	-2,18%	19,59	19,17	19,86	19,26
12/07/2024	935.007	0,36%	19,75	19,53	20,12	19,69
11/07/2024	2.976.470	2,67%	19,47	19,34	20,19	19,62
10/07/2024	1.124.128	0,00%	19,01	18,41	19,175	19,11
09/07/2024	596.726	-2,40%	20,10	18,94	19,77	19,11
08/07/2024	597.456	-2,10%	20,10	19,25	20,18	19,58
05/07/2024	801.985	1,32%	19,72	19,52	20,085	20,00
04/07/2024	664.634	2,49%	19,21	19,07	19,82	19,73
03/07/2024	664.634	2,49%	19,21	19,07	19,82	19,73
02/07/2024	1.985.139	4,56%	18,39	18,31	19,52	19,25
01/07/2024	1.251.814	-3,71%	19,35	17,98	19,49	18,41
28/06/2024	1.510.708	-4,69%	20,12	18,875	20,18	19,12
27/06/2024	1.239.016	-3,51%	20,64	19,74	20,94	20,06
26/06/2024	884.966	-0,29%	20,67	20,27	20,855	20,79
25/06/2024	1.152.123	-5,40%	21,84	20,78	22,05	20,85
24/06/2024	477.750	-2,04%	22,38	22,00	22,515	22,04
21/06/2024	526.439	1,86%	22,12	21,97	22,62	22,44
20/06/2024	311.397	-0,14%	22,25	21,91	22,42	22,04
19/06/2024	542.229	2,12%	21,45	21,30	22,40	22,13
18/06/2024	505.864	1,85%	21,45	21,30	22,40	22,07
17/06/2024	415.477	0,00%	21,49	21,38	21,80	21,67
14/06/2024	723.300	-3,30%	22,15	21,56	22,20	21,67
13/06/2024	945.572	-3,36%	23,09	22,25	23,39	22,41
12/06/2024	917.381	0,74%	23,625	23,005	24,25	23,19
11/06/2024	938.668	-2,95%	23,46	22,72	23,495	23,02
10/06/2024	578.797	1,02%	23,265	23,22	24,04	23,72
07/06/2024	1.089.390	0,56%	23,34	22,99	24,14	23,48
06/06/2024	494.819	1,52%	22,78	22,65	23,335	23,35
05/06/2024	996.113	4,36%	22,28	22,28	23,265	23,00
04/06/2024	920.050	4,75%	21,09	21,00	22,37	22,04
03/06/2024	563.085	-0,71%	21,38	20,78	21,67	21,04
31/05/2024	740.902	-1,58%	21,42	20,545	21,75	21,19
30/05/2024	1.360.234	0,28%	20,925	20,83	21,75	21,53
29/05/2024	1.307.561	-7,02%	22,71	21,23	22,87	21,47
28/05/2024	553.981	-0,82%	23,44	22,9644	23,61	23,09
27/05/2024	0	1,70%	22,83	22,76	23,56	23,28
24/05/2024	864.213	1,70%	22,83	22,76	23,56	23,28
23/05/2024	608.767	-1,63%	23,19	22,63	23,2691	22,89
22/05/2024	780.545	1,26%	23,05	22,85	23,59	23,27
21/05/2024	589.656	0,35%	22,78	22,65	23,09	22,98
20/05/2024	572.372	-0,74%	22,92	22,58	23,20	22,90
17/05/2024	1.429.853	-1,03%	23,31	22,915	23,35	23,07
16/05/2024	581.919	-1,02%	23,52	23,00	23,68	23,31
15/05/2024	506.817	-1,26%	24,08	23,36	24,23	23,55
14/05/2024	836.919	0,42%	24,23	23,81	24,5771	23,85
13/05/2024	1.113.654	-2,90%	24,815	23,735	25,58	23,75
10/05/2024	3.058.277	-9,27%	26,105	23,87	26,67	24,46
09/05/2024	659.905	-1,14%	27,19	26,85	27,3604	26,96
08/05/2024	395.068	-1,23%	27,36	27,045	27,61	27,27
07/05/2024	726.457	1,36%	27,35	26,86	27,715	27,61
06/05/2024	638.599	0,52%	27,25	26,985	27,4196	27,24
03/05/2024	360.003	-1,13%	28,07	26,93	28,21	27,10
02/05/2024	257.493	0,51%	27,70	27,26	27,56	27,41
01/05/2024	438.344	-1,69%	27,70	27,27	28,13	27,27
30/04/2024	273.227	-0,22%	27,44	27,345	28,09	27,75
29/04/2024	295.776	0,58%	28,11	27,732	28,21	27,81
26/04/2024	483.030	-2,37%	28,21	27,64	28,71	27,65
25/04/2024	325.000	-3,21%	28,83	28,12	28,89	28,32
24/04/2024	432.662	-2,89%	29,93	28,96	30,285	29,26
23/04/2024	439.513	0,90%	30,05	29,91	30,66	30,13
22/04/2024	251.850	1,19%	30,05	29,215	30,11	29,86
19/04/2024	332.301	-0,37%	29,56	29,08	29,73	29,51
18/04/2024	409.836	-0,07%	29,59	29,39	30,505	29,62
17/04/2024	257.628	-1,72%	30,29	29,35	30,29	29,64
16/04/2024	328.004	-0,46%	29,94	29,41	30,245	30,16
15/04/2024	327.006	0,56%	29,99	29,64	30,32	30,30
12/04/2024	139.699	-1,31%	30,41	29,99	30,51	30,13
11/04/2024	208.220	0,33%	30,72	30,00	30,639	30,53
10/04/2024	292.930	-2,47%	30,38	29,90	30,86	30,43
09/04/2024	450.098	2,30%	30,855	30,7125	31,97	31,20
08/04/2024	272.711	0,46%	30,43	30,24	30,76	30,50
05/04/2024	327.391	1,85%	30,34	29,63	30,46	30,36
04/04/2024	203.084	-1,06%	30,34	29,69	30,59	29,81
03/04/2024	371.072	-0,66%	31,45	29,84	30,60	30,13
02/04/2024	868.840	-5,01%	31,45	29,94	32,60	30,33
01/04/2024	283.028	-2,62%	32,79	31,56	32,695	31,93
28/03/2024	271.551	0,18%	32,67	32,45	33,30	32,79
27/03/2024	223.298	1,87%	32,67	32,385	32,84	32,73
26/03/2024	321.714	-0,83%	32,49	31,81	32,67	32,13
25/03/2024	159.502	-0,06%	32,77	32,315	32,78	32,40
22/03/2024	232.309	-0,55%	32,71	32,395	32,88	32,42
21/03/2024	252.390	-1,00%	33,00	32,42	33,23	32,60
20/03/2024	228.312	2,11%	32,32	32,195	33,32	32,93
19/03/2024	511.115	0,25%	32,11	32,0856	32,54	32,25
18/03/2024	311.618	-1,47%	32,655	32,09	32,665	32,17
15/03/2024	392.086	-2,51%	33,43	32,36	33,455	32,65
14/03/2024	197.667	-0,77%	33,79	33,215	33,80	33,49
13/03/2024	256.891	0,30%	33,87	33,64	34,0399	33,75
12/03/2024	272.332	-0,65%	33,71	33,47	33,98	33,65
11/03/2024	292.246	-1,31%	34,455	33,69	34,51	33,87
08/03/2024	302.748	0,91%	34,42	34,225	34,835	34,32
07/03/2024	207.914	0,98%	34,01	33,641	34,14	34,01
06/03/2024	407.068	-1,06%	34,24	33,59	34,4482	33,68
05/03/2024	271.775	-1,96%	34,55	33,65	34,27	34,04
04/03/2024	1.175.022	0,90%	34,59	34,00	34,99	34,72
01/03/2024	678.966	1,47%	34,59	33,87	34,68	34,41
29/02/2024	501.220	0,33%	34,60	33,69	34,85	33,91