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 > >>
28/02/2024	286.076	-1,05%	34,03	33,65	34,34	33,80
27/02/2024	689.159	1,88%	33,71	33,61	34,285	34,16
26/02/2024	1.002.782	-1,59%	33,71	33,21	34,54	33,53
23/02/2024	2.058.638	14,44%	32,55	31,30	34,058	34,07
22/02/2024	661.992	-0,57%	30,69	29,50	30,28	29,77
21/02/2024	817.309	-2,60%	30,69	29,46	30,69	29,94
20/02/2024	480.994	-0,68%	30,83	30,36	31,095	30,74
19/02/2024	257.673	-0,96%	30,83	30,71	31,71	30,95
16/02/2024	257.673	-0,96%	30,83	30,71	31,71	30,95
15/02/2024	787.145	1,33%	30,99	30,57	31,475	31,25
14/02/2024	305.964	1,51%	30,365	30,31	31,01	30,84
13/02/2024	698.842	-3,43%	30,365	30,6445	31,115	30,38
12/02/2024	469.054	2,48%	30,82	30,41	31,82	31,46
09/02/2024	809.893	0,23%	30,75	30,41	31,33	30,70
08/02/2024	396.221	0,69%	30,32	30,045	30,805	30,63
07/02/2024	555.641	2,88%	29,66	29,38	30,44	30,42
06/02/2024	194.745	0,48%	29,43	29,305	29,84	29,57
05/02/2024	181.757	-1,14%	29,365	29,09	29,57	29,43
02/02/2024	212.051	0,14%	29,27	29,34	30,045	29,77
01/02/2024	331.792	1,09%	29,46	29,18	29,93	29,73
31/01/2024	553.680	-1,34%	29,83	29,27	29,99	29,41
30/01/2024	399.302	-2,17%	30,16	29,78	30,77	29,81
29/01/2024	309.751	0,69%	30,325	30,0501	30,65	30,47
26/01/2024	826.660	1,20%	30,04	29,825	30,15	30,26
25/01/2024	1.266.016	-3,61%	31,57	29,205	31,69	29,90
24/01/2024	279.198	-0,10%	31,47	30,94	31,475	31,02
23/01/2024	404.099	0,39%	31,04	30,455	31,12	31,05
22/01/2024	455.240	2,38%	29,95	30,35	31,06	30,93
19/01/2024	326.799	1,24%	29,95	29,41	30,285	30,21
18/01/2024	1.020.683	-2,32%	30,50	28,83	30,50	29,84
17/01/2024	425.632	-1,55%	30,56	30,26	30,77	30,55
16/01/2024	266.131	-1,43%	31,04	30,53	31,165	31,03
15/01/2024	320.015	-1,38%	32,32	31,15	32,62	31,48
12/01/2024	320.015	-1,38%	32,32	31,15	32,62	31,48
11/01/2024	561.490	-3,54%	32,73	31,79	32,87	31,92
10/01/2024	222.335	0,70%	33,04	32,305	33,145	33,08
09/01/2024	419.924	0,46%	32,69	32,36	33,27	32,85
08/01/2024	772.742	1,05%	32,41	32,36	33,455	32,70
05/01/2024	250.500	-1,01%	32,54	32,08	32,855	32,36
04/01/2024	726.328	3,29%	32,04	31,3875	32,91	32,69
03/01/2024	860.014	-4,90%	32,895	31,54	33,00	31,65
02/01/2024	595.112	0,76%	32,86	32,62	33,62	33,28
29/12/2023	385.565	-1,46%	33,47	33,03	33,705	33,03
28/12/2023	452.493	1,03%	33,15	33,06	33,68	33,52
27/12/2023	312.382	0,55%	33,27	32,8663	33,25	33,18
26/12/2023	319.431	2,87%	32,42	32,26	33,18	33,00
22/12/2023	360.830	1,30%	31,91	31,78	32,425	32,08
21/12/2023	459.546	3,70%	30,90	30,83	31,80	31,67
20/12/2023	396.143	-1,29%	30,60	30,26	31,36	30,54
19/12/2023	637.923	0,82%	31,04	30,80	31,60	30,94
18/12/2023	383.540	1,15%	30,12	30,12	30,885	30,69
15/12/2023	543.514	1,27%	30,30	29,85	30,77	30,34
14/12/2023	540.660	1,56%	30,13	29,475	30,59	29,96
13/12/2023	849.995	1,17%	28,48	28,62	29,66	29,50
12/12/2023	1.114.109	2,21%	28,48	28,145	29,49	29,16
11/12/2023	733.402	1,53%	27,44	27,89	28,66	28,53
08/12/2023	912.893	1,55%	27,44	27,375	28,18	28,10
07/12/2023	1.464.465	-2,26%	28,185	26,62	28,185	27,67
06/12/2023	6.172.136	6,15%	28,195	27,13	28,765	28,31
05/12/2023	5.172.479	-9,10%	28,82	25,00	27,45	26,67
04/12/2023	354.992	1,42%	28,82	28,415	29,34	29,34
01/12/2023	389.914	4,07%	27,54	27,51	29,175	28,93
30/11/2023	383.017	-0,43%	27,58	27,45	28,12	27,80
29/11/2023	540.424	-3,56%	29,44	27,83	29,60	27,92
28/11/2023	221.078	-2,06%	29,25	28,84	29,395	28,95
27/11/2023	168.190	-0,64%	29,65	29,44	29,88	29,56
24/11/2023	130.628	2,62%	29,45	29,27	29,785	30,325
23/11/2023	168.594	2,71%	29,02	29,07	29,78	29,55
22/11/2023	166.526	2,71%	29,02	29,07	29,78	29,55
21/11/2023	359.718	-1,34%	28,995	28,705	29,32	28,77
20/11/2023	226.040	-0,58%	29,16	28,91	29,37	29,16
17/11/2023	284.361	-0,44%	29,57	29,11	30,0209	29,33
16/11/2023	232.310	-0,81%	29,69	29,06	29,80	29,46
15/11/2023	430.544	0,14%	29,77	29,465	30,435	29,70
14/11/2023	519.515	6,73%	28,05	28,73	29,70	29,66
13/11/2023	275.133	-0,75%	28,05	27,65	28,52	27,79
10/11/2023	318.328	1,16%	27,80	27,311	28,02	28,00
09/11/2023	418.031	-0,79%	28,56	27,40	28,6176	27,68
08/11/2023	526.318	-1,86%	28,56	27,70	28,6176	27,90
07/11/2023	622.891	1,00%	28,16	28,14	28,75	28,43
06/11/2023	1.218.019	3,27%	27,30	27,005	28,595	28,15
03/11/2023	1.576.626	13,54%	24,64	25,29	27,91	27,26
02/11/2023	950.074	-0,04%	24,64	23,4925	24,8188	24,01
01/11/2023	460.486	-1,68%	24,20	23,56	24,56	24,02
31/10/2023	314.257	1,29%	24,34	24,06	24,56	24,43
30/10/2023	657.690	0,58%	24,34	23,78	24,29	24,12
27/10/2023	396.858	1,65%	23,80	23,38	24,12	24,0191
26/10/2023	777.181	-7,37%	25,51	23,51	25,51	23,63
25/10/2023	511.646	-4,06%	26,23	25,515	26,435	25,51
24/10/2023	452.585	2,00%	26,68	26,01	26,95	26,59
23/10/2023	341.254	-2,98%	26,68	26,01	26,88	26,07
20/10/2023	290.551	0,94%	27,585	26,10	27,045	26,87
19/10/2023	688.650	-3,73%	28,14	26,625	27,47	26,62
18/10/2023	259.383	-2,23%	28,10	27,09	28,02	27,65
17/10/2023	540.105	0,86%	28,10	27,98	28,735	28,28
16/10/2023	581.595	0,14%	28,43	27,33	28,74	28,04
13/10/2023	352.856	0,83%	27,55	27,56	28,25	28,00
12/10/2023	595.525	-1,32%	27,965	27,555	28,29	27,77
11/10/2023	551.150	-0,64%	28,50	27,75	28,52	28,14
10/10/2023	329.173	1,87%	27,82	26,56	28,52	28,32