Evolent Health Inc Class A (EVH)
Exportar para Excel
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
|