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 > >>
09/10/2023	312.680	3,04%	26,45	26,56	27,99	27,80
06/10/2023	226.666	1,39%	26,45	26,33	27,26	26,98
05/10/2023	192.873	1,64%	26,33	26,0523	26,675	26,61
04/10/2023	211.866	0,35%	26,13	25,821	26,30	26,18
03/10/2023	248.080	-3,05%	26,88	25,925	26,85	26,09
02/10/2023	360.681	-1,18%	26,73	26,61	26,985	26,91
29/09/2023	164.660	-0,26%	26,73	27,085	27,525	27,23
28/09/2023	198.493	1,87%	26,73	26,44	27,36	27,30
27/09/2023	539.317	-0,04%	26,85	26,44	27,02	26,80
26/09/2023	700.567	-0,08%	26,805	26,675	27,308	26,81
25/09/2023	210.905	1,17%	25,70	26,071	26,91	26,83
22/09/2023	462.223	2,32%	25,70	25,975	26,675	26,52
21/09/2023	701.805	-2,41%	26,275	25,83	26,68	25,92
20/09/2023	196.338	0,04%	26,54	26,45	26,785	26,56
19/09/2023	291.117	-0,11%	26,19	26,41	26,84	26,55
18/09/2023	317.497	1,45%	26,19	26,06	26,84	26,58
15/09/2023	532.497	0,85%	25,92	25,88	26,27	26,20
14/09/2023	425.054	-0,42%	25,63	25,8912	26,375	25,98
13/09/2023	444.980	1,52%	25,63	25,53	26,46	26,09
12/09/2023	317.597	-0,77%	25,87	25,53	26,08	25,70
11/09/2023	402.388	1,53%	25,67	25,67	26,345	25,90
08/09/2023	384.821	-0,43%	25,52	24,97	25,62	25,51
07/09/2023	174.316	-2,51%	26,02	25,53	26,165	25,62
06/09/2023	300.101	2,94%	25,77	25,565	26,345	26,28
05/09/2023	239.968	-2,11%	25,78	25,35	25,82	25,53
04/09/2023	241.835	2,23%	25,84	25,44	26,16	26,08
01/09/2023	241.835	2,23%	25,84	25,44	26,16	26,08
31/08/2023	277.151	-1,62%	25,90	25,35	26,36	25,51
30/08/2023	421.111	0,82%	26,00	25,77	26,2611	25,93
29/08/2023	247.767	1,14%	25,35	25,24	25,998	25,72
28/08/2023	489.509	-0,04%	25,36	24,97	26,09	25,43
25/08/2023	459.800	1,76%	25,36	24,685	25,82	25,44
24/08/2023	521.792	-2,53%	25,43	24,735	25,63	25,00
23/08/2023	333.902	-1,23%	25,96	25,53	26,01	25,65
22/08/2023	198.376	-0,12%	25,94	25,52	26,115	25,97
21/08/2023	243.551	-1,63%	26,50	25,87	26,735	26,00
18/08/2023	502.707	1,26%	26,18	25,78	26,58	26,43
17/08/2023	562.411	-0,57%	26,18	26,015	26,64	26,10
16/08/2023	494.355	-6,08%	27,78	26,02	27,90	26,25
15/08/2023	314.969	-1,59%	28,42	27,94	28,51	27,95
14/08/2023	234.048	0,57%	28,17	28,00	28,51	28,40
11/08/2023	264.888	0,32%	27,90	27,88	28,45	28,24
10/08/2023	263.439	-0,18%	28,305	28,00	28,49	28,15
09/08/2023	335.037	-2,39%	28,95	28,07	28,98	28,20
08/08/2023	281.616	-0,41%	28,855	28,43	29,05	28,89
07/08/2023	214.643	-2,59%	29,54	28,87	29,56	29,01
04/08/2023	407.758	5,90%	29,14	28,11	30,105	29,78
03/08/2023	872.972	-5,10%	29,14	27,86	29,14	28,12
02/08/2023	348.200	-2,53%	29,91	29,34	30,035	29,63
01/08/2023	370.008	0,03%	29,94	29,83	30,48	30,40
31/07/2023	241.852	2,63%	29,675	29,62	30,47	30,39
28/07/2023	203.647	-0,17%	29,73	29,30	30,04	29,61
27/07/2023	164.693	-0,50%	30,06	29,52	30,395	29,66
26/07/2023	485.603	0,03%	29,61	29,59	30,20	29,81
25/07/2023	261.780	-2,49%	30,41	29,74	30,78	29,80
24/07/2023	235.901	-2,08%	31,25	30,45	31,25	30,56
21/07/2023	332.351	1,83%	30,81	30,525	31,485	31,21
20/07/2023	380.971	-2,39%	31,54	30,355	31,62	30,65
19/07/2023	668.408	1,26%	31,00	30,70	31,42	31,40
18/07/2023	402.519	3,78%	30,03	30,0125	31,04	31,01
17/07/2023	831.754	-1,22%	30,07	29,62	30,54	29,88
14/07/2023	761.072	5,73%	28,64	28,64	30,37	30,25
13/07/2023	320.244	-0,38%	28,78	28,41	28,99	28,61
12/07/2023	401.396	-2,15%	29,75	28,71	29,68	28,72
11/07/2023	1.009.599	-2,65%	30,235	29,32	30,34	29,35
10/07/2023	327.386	1,76%	29,52	29,42	30,44	30,15
07/07/2023	329.427	2,21%	28,96	28,785	29,76	29,63
06/07/2023	430.824	-0,72%	29,17	28,67	29,35	28,99
05/07/2023	397.925	-2,93%	29,86	29,19	29,895	29,20
04/07/2023	209.887	-0,73%	30,16	29,805	30,345	30,08
03/07/2023	209.887	-0,73%	30,16	29,805	30,345	30,08
30/06/2023	481.703	-0,20%	30,545	30,05	30,60	30,30
29/06/2023	627.174	-1,11%	30,685	30,33	31,375	30,36
28/06/2023	1.122.304	4,14%	29,66	29,45	31,32	30,70
27/06/2023	1.427.938	4,95%	27,96	27,88	29,66	29,48
26/06/2023	789.343	0,14%	27,65	27,52	28,58	28,09
23/06/2023	864.691	-4,23%	28,92	27,98	28,87	28,05
22/06/2023	807.401	2,13%	28,52	28,405	29,48	29,29
21/06/2023	664.857	0,14%	28,52	28,18	28,92	28,68
20/06/2023	380.001	0,14%	28,18	28,07	28,755	28,64
19/06/2023	662.171	-4,19%	30,06	28,31	30,03	28,60
16/06/2023	662.171	-4,19%	30,06	28,31	30,03	28,60
15/06/2023	413.351	-0,53%	29,94	29,80	30,53	29,85
14/06/2023	1.476.366	-3,69%	31,24	29,57	31,11	30,01
13/06/2023	440.940	0,16%	30,71	30,62	31,26	31,16
12/06/2023	350.410	-1,24%	31,35	31,09	31,58	31,11
09/06/2023	172.742	-0,60%	31,83	31,50	32,01	31,50
08/06/2023	395.673	-2,31%	32,23	31,405	32,43	31,69
07/06/2023	246.678	1,85%	32,29	31,84	32,595	32,44
06/06/2023	233.866	1,37%	31,47	31,425	32,21	31,85
05/06/2023	283.759	1,26%	31,13	30,87	31,52	31,42
02/06/2023	567.701	4,02%	30,09	30,11	31,05	31,03
01/06/2023	377.018	2,37%	28,925	28,545	29,86	29,83
31/05/2023	317.285	1,46%	28,74	28,385	29,18	29,22
30/05/2023	317.285	1,46%	28,74	28,385	29,18	29,22
29/05/2023	457.470	-1,00%	28,75	28,64	29,435	28,80
26/05/2023	457.470	-1,00%	28,75	28,64	29,435	28,80
25/05/2023	948.219	-5,80%	30,68	29,05	30,79	29,09
24/05/2023	274.714	-3,26%	31,61	30,83	31,815	30,88
23/05/2023	836.836	-1,27%	32,21	31,73	33,26	31,92