Evolent Health Inc Class A (EVH)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 30/04/2026 |
979.647 |
-0,92%
|
3,79
|
3,58
|
3,79
|
3,75
|
| 29/04/2026 |
1.221.850 |
4,70%
|
3,55
|
3,495
|
3,79
|
3,79
|
| 28/04/2026 |
977.370 |
4,32%
|
3,49
|
3,475
|
3,65
|
3,62
|
| 27/04/2026 |
491.850 |
13,10%
|
3,05
|
3,05
|
3,56
|
3,47
|
| 24/04/2026 |
441.485 |
6,10%
|
3,05
|
2,88
|
3,13
|
3,13
|
| 23/04/2026 |
1.220.470 |
-5,32%
|
3,1192
|
2,895
|
3,1192
|
2,95
|
| 22/04/2026 |
732.054 |
-2,93%
|
3,3497
|
3,03
|
3,35
|
3,10
|
| 21/04/2026 |
2.701.501 |
7,51%
|
3,07
|
2,976
|
3,67
|
3,15
|
| 20/04/2026 |
504.261 |
3,17%
|
2,82
|
2,82
|
2,94
|
2,93
|
| 17/04/2026 |
695.436 |
-5,02%
|
2,99
|
2,83
|
3,12
|
2,84
|
| 16/04/2026 |
1.072.214 |
3,82%
|
2,87
|
2,85
|
3,045
|
2,99
|
| 15/04/2026 |
1.857.603 |
14,74%
|
2,53
|
2,51
|
2,915
|
2,88
|
| 14/04/2026 |
832.748 |
-0,79%
|
2,61
|
2,50
|
2,6399
|
2,51
|
| 13/04/2026 |
590.890 |
8,58%
|
2,34
|
2,2641
|
2,56
|
2,53
|
| 10/04/2026 |
1.539.530 |
-4,51%
|
2,44
|
2,28
|
2,44
|
2,33
|
| 09/04/2026 |
1.503.635 |
-4,88%
|
2,56
|
2,335
|
2,599
|
2,44
|
| 08/04/2026 |
1.123.628 |
0,79%
|
2,6886
|
2,55
|
2,80
|
2,56
|
| 07/04/2026 |
1.386.947 |
9,96%
|
2,40
|
2,37
|
2,64
|
2,54
|
| 06/04/2026 |
2.418.561 |
2,67%
|
2,25
|
2,215
|
2,355
|
2,31
|
| 02/04/2026 |
1.044.291 |
2,25%
|
2,20
|
2,0999
|
2,27
|
2,25
|
| 01/04/2026 |
1.203.554 |
-2,41%
|
2,35
|
2,215
|
2,35
|
2,22
|
| 31/03/2026 |
1.110.335 |
5,30%
|
2,2043
|
2,13
|
2,325
|
2,28
|
| 30/03/2026 |
1.175.102 |
-1,81%
|
2,29
|
2,11
|
2,29
|
2,17
|
| 27/03/2026 |
997.756 |
-6,93%
|
2,30
|
2,19
|
2,35
|
2,21
|
| 26/03/2026 |
1.058.483 |
4,63%
|
2,26
|
2,22
|
2,39
|
2,38
|
| 25/03/2026 |
1.895.588 |
0,89%
|
2,32
|
2,195
|
2,34
|
2,27
|
| 24/03/2026 |
1.334.407 |
-9,64%
|
2,53
|
2,25
|
2,53
|
2,25
|
| 23/03/2026 |
1.369.125 |
-3,11%
|
2,60
|
2,445
|
2,68
|
2,49
|
| 20/03/2026 |
1.187.519 |
-5,47%
|
2,82
|
2,55
|
2,82
|
2,58
|
| 19/03/2026 |
704.464 |
2,62%
|
2,64
|
2,64
|
2,81
|
2,74
|
| 18/03/2026 |
1.061.163 |
-5,83%
|
2,83
|
2,64
|
2,8342
|
2,67
|
| 17/03/2026 |
757.714 |
-6,29%
|
3,07
|
2,83
|
3,116
|
2,83
|
| 16/03/2026 |
801.304 |
1,00%
|
3,0923
|
3,01
|
3,0923
|
3,02
|
| 13/03/2026 |
1.135.071 |
-2,61%
|
3,14
|
2,9012
|
3,14
|
2,99
|
| 12/03/2026 |
993.754 |
1,49%
|
3,00
|
2,985
|
3,16
|
3,06
|
| 11/03/2026 |
857.518 |
-4,56%
|
3,00
|
2,92
|
3,09
|
3,02
|
| 10/03/2026 |
1.132.086 |
1,32%
|
3,10
|
2,94
|
3,10
|
3,07
|
| 09/03/2026 |
1.533.212 |
-3,94%
|
3,0518
|
2,94
|
3,14
|
3,04
|
| 06/03/2026 |
753.959 |
-6,77%
|
3,38
|
3,15
|
3,38
|
3,17
|
| 05/03/2026 |
1.199.170 |
-4,23%
|
3,50
|
3,195
|
3,6288
|
3,40
|
| 04/03/2026 |
1.248.360 |
2,28%
|
3,51
|
3,51
|
3,695
|
3,55
|
| 03/03/2026 |
1.389.467 |
-1,96%
|
3,50
|
3,40
|
3,64
|
3,51
|
| 02/03/2026 |
2.619.082 |
10,15%
|
3,1133
|
3,11
|
3,63
|
3,58
|
| 27/02/2026 |
2.288.500 |
-2,11%
|
3,26
|
3,125
|
3,34
|
3,25
|
| 26/02/2026 |
2.233.092 |
5,73%
|
3,11
|
3,10
|
3,37
|
3,32
|
| 25/02/2026 |
4.834.018 |
23,83%
|
2,53
|
2,53
|
3,20
|
3,14
|
| 24/02/2026 |
2.114.988 |
-8,30%
|
2,812
|
2,52
|
2,812
|
2,56
|
| 23/02/2026 |
908.602 |
-0,72%
|
2,68
|
2,675
|
2,78
|
2,77
|
| 20/02/2026 |
1.122.611 |
0,72%
|
2,81
|
2,71
|
2,84
|
2,79
|
| 19/02/2026 |
748.477 |
1,44%
|
2,80
|
2,66
|
2,82
|
2,77
|
| 18/02/2026 |
764.369 |
2,39%
|
2,73
|
2,66
|
2,81
|
2,78
|
| 17/02/2026 |
888.654 |
-2,51%
|
2,82
|
2,62
|
2,82
|
2,72
|
| 13/02/2026 |
1.104.941 |
5,68%
|
2,65
|
2,62
|
2,80
|
2,79
|
| 12/02/2026 |
1.019.041 |
-1,12%
|
2,70
|
2,555
|
2,70
|
2,64
|
| 11/02/2026 |
1.183.464 |
-2,38%
|
2,7799
|
2,615
|
2,7799
|
2,67
|
| 10/02/2026 |
1.334.486 |
0,00%
|
2,84
|
2,688
|
2,905
|
2,73
|
| 09/02/2026 |
1.046.252 |
-4,53%
|
2,88
|
2,68
|
2,88
|
2,73
|
| 06/02/2026 |
1.232.109 |
-1,38%
|
3,01
|
2,82
|
3,01
|
2,8596
|
| 05/02/2026 |
1.773.447 |
-5,56%
|
3,05
|
2,89
|
3,12
|
2,89
|
| 04/02/2026 |
1.068.348 |
-0,97%
|
3,21
|
3,005
|
3,21
|
3,06
|
| 03/02/2026 |
1.089.887 |
-5,22%
|
3,28
|
3,04
|
3,325
|
3,09
|
| 02/02/2026 |
2.047.941 |
1,56%
|
3,25
|
3,135
|
3,43
|
3,26
|
| 30/01/2026 |
890.620 |
-0,93%
|
3,22
|
3,155
|
3,28
|
3,21
|
| 29/01/2026 |
1.317.976 |
0,31%
|
3,23
|
3,185
|
3,33
|
3,24
|
| 28/01/2026 |
1.380.976 |
-5,00%
|
3,40
|
3,22
|
3,48
|
3,23
|
| 27/01/2026 |
1.968.124 |
-8,49%
|
3,7087
|
3,32
|
3,7087
|
3,40
|
| 26/01/2026 |
792.013 |
-5,71%
|
3,95
|
3,685
|
3,98
|
3,71
|
| 23/01/2026 |
1.675.249 |
2,60%
|
3,8203
|
3,80
|
4,06
|
3,94
|
| 22/01/2026 |
872.543 |
1,05%
|
3,8768
|
3,78
|
3,91
|
3,84
|
| 21/01/2026 |
920.520 |
-3,55%
|
3,9173
|
3,74
|
3,97
|
3,80
|
| 20/01/2026 |
1.766.643 |
4,51%
|
3,72
|
3,70
|
3,995
|
3,94
|
| 16/01/2026 |
4.580.342 |
-4,32%
|
3,9863
|
3,71
|
3,9863
|
3,77
|
| 15/01/2026 |
850.748 |
1,03%
|
3,90
|
3,815
|
3,96
|
3,94
|
| 14/01/2026 |
1.022.877 |
-2,74%
|
4,0119
|
3,89
|
4,055
|
3,90
|
| 13/01/2026 |
2.147.865 |
-3,37%
|
4,1803
|
4,01
|
4,21
|
4,01
|
| 12/01/2026 |
1.417.038 |
-0,96%
|
4,1906
|
3,96
|
4,20
|
4,15
|
| 09/01/2026 |
791.074 |
0,24%
|
4,17
|
4,08
|
4,25
|
4,17
|
| 08/01/2026 |
684.128 |
0,24%
|
4,18
|
4,15
|
4,26
|
4,16
|
| 07/01/2026 |
1.308.083 |
3,23%
|
4,06
|
3,90
|
4,16
|
4,15
|
| 06/01/2026 |
1.005.542 |
1,77%
|
4,12
|
3,91
|
4,12
|
4,02
|
| 05/01/2026 |
810.989 |
1,54%
|
3,97
|
3,86
|
4,07
|
3,95
|
| 02/01/2026 |
718.034 |
-2,75%
|
4,13
|
3,88
|
4,13
|
3,89
|
| 31/12/2025 |
1.095.665 |
-1,24%
|
4,02
|
3,885
|
4,05
|
4,00
|
| 30/12/2025 |
907.672 |
-0,49%
|
3,9812
|
3,9812
|
4,2055
|
3,995
|
| 29/12/2025 |
911.128 |
-1,21%
|
4,20
|
4,03
|
4,20
|
4,07
|
| 26/12/2025 |
673.222 |
-0,24%
|
4,18
|
4,06
|
4,18
|
4,12
|
| 24/12/2025 |
355.888 |
0,24%
|
4,1997
|
4,05
|
4,20
|
4,13
|
| 23/12/2025 |
1.423.151 |
3,48%
|
4,05
|
3,94
|
4,17
|
4,16
|
| 22/12/2025 |
1.119.116 |
0,52%
|
4,09
|
3,97
|
4,105
|
4,02
|
| 19/12/2025 |
1.106.818 |
0,50%
|
3,9983
|
3,92
|
4,17
|
3,99
|
| 18/12/2025 |
1.260.735 |
-1,73%
|
4,10
|
3,88
|
4,11
|
3,97
|
| 17/12/2025 |
1.217.219 |
-0,74%
|
4,13
|
4,03
|
4,145
|
4,04
|
| 16/12/2025 |
1.511.338 |
-1,21%
|
4,10
|
4,005
|
4,19
|
4,07
|
| 15/12/2025 |
1.753.479 |
0,00%
|
4,22
|
3,99
|
4,285
|
4,12
|
| 12/12/2025 |
1.139.717 |
4,57%
|
3,95
|
3,91
|
4,13
|
4,12
|
| 11/12/2025 |
1.379.187 |
1,55%
|
3,96
|
3,82
|
3,96
|
3,94
|
| 10/12/2025 |
2.173.500 |
-1,52%
|
3,99
|
3,81
|
4,00
|
3,88
|
| 09/12/2025 |
930.779 |
0,25%
|
4,05
|
3,85
|
4,05
|
3,94
|
| 08/12/2025 |
1.560.397 |
-0,25%
|
4,00
|
3,885
|
4,0756
|
3,93
|
| 05/12/2025 |
992.568 |
-1,50%
|
4,02
|
3,9245
|
4,145
|
3,94
|
