Evolent Health Inc Class A (EVH)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 04/12/2025 |
1.875.363 |
2,56%
|
3,89
|
3,81
|
4,02
|
4,01
|
| 03/12/2025 |
2.404.001 |
0,77%
|
3,8803
|
3,79
|
4,03
|
3,91
|
| 02/12/2025 |
1.266.250 |
-3,00%
|
4,01
|
3,8337
|
4,05
|
3,88
|
| 01/12/2025 |
1.027.297 |
-4,88%
|
4,15
|
3,95
|
4,23
|
4,00
|
| 28/11/2025 |
604.928 |
0,48%
|
4,1902
|
4,11
|
4,29
|
4,20
|
| 26/11/2025 |
852.543 |
-2,55%
|
4,4291
|
4,18
|
4,4291
|
4,20
|
| 25/11/2025 |
1.316.427 |
0,94%
|
4,29
|
4,2001
|
4,455
|
4,31
|
| 24/11/2025 |
2.098.364 |
3,14%
|
4,28
|
4,06
|
4,5475
|
4,27
|
| 21/11/2025 |
2.757.044 |
12,46%
|
3,7992
|
3,60
|
4,23
|
4,14
|
| 20/11/2025 |
3.014.452 |
4,23%
|
3,70
|
3,65
|
3,9422
|
3,69
|
| 19/11/2025 |
2.493.427 |
-11,63%
|
3,98
|
3,495
|
3,98
|
3,54
|
| 18/11/2025 |
2.767.622 |
2,84%
|
3,835
|
3,6635
|
4,00
|
4,00
|
| 17/11/2025 |
3.179.355 |
-8,01%
|
4,22
|
3,835
|
4,22
|
3,87
|
| 14/11/2025 |
2.644.036 |
0,48%
|
4,10
|
4,005
|
4,305
|
4,18
|
| 13/11/2025 |
4.572.262 |
-6,52%
|
4,5101
|
4,135
|
4,665
|
4,16
|
| 12/11/2025 |
3.464.097 |
-11,71%
|
5,06
|
4,41
|
5,10
|
4,45
|
| 11/11/2025 |
7.477.000 |
1,82%
|
4,98
|
4,62
|
5,2538
|
5,04
|
| 10/11/2025 |
2.731.960 |
-0,20%
|
5,1692
|
4,915
|
5,25
|
4,95
|
| 07/11/2025 |
4.471.488 |
-17,58%
|
6,3737
|
4,9235
|
6,3737
|
4,96
|
| 06/11/2025 |
1.377.376 |
-5,59%
|
6,54
|
5,975
|
6,54
|
6,00
|
| 05/11/2025 |
971.753 |
-2,08%
|
6,51
|
6,25
|
6,64
|
6,35
|
| 04/11/2025 |
709.072 |
-2,90%
|
6,7192
|
6,49
|
6,89
|
6,49
|
| 03/11/2025 |
2.069.330 |
0,75%
|
6,67
|
6,50
|
6,769
|
6,72
|
| 31/10/2025 |
1.268.747 |
0,99%
|
6,79
|
6,525
|
6,84
|
6,67
|
| 30/10/2025 |
1.030.057 |
-6,85%
|
7,07
|
6,58
|
7,15
|
6,60
|
| 29/10/2025 |
925.366 |
-4,45%
|
7,45
|
7,071
|
7,50
|
7,08
|
| 28/10/2025 |
1.639.516 |
-3,01%
|
7,68
|
7,38
|
7,68
|
7,41
|
| 27/10/2025 |
980.641 |
-2,18%
|
7,85
|
7,58
|
7,8549
|
7,64
|
| 24/10/2025 |
1.364.372 |
4,13%
|
7,54
|
7,51
|
7,91
|
7,81
|
| 23/10/2025 |
2.030.808 |
-7,18%
|
8,08
|
7,44
|
8,08
|
7,50
|
| 22/10/2025 |
659.921 |
-1,22%
|
8,0944
|
8,015
|
8,2899
|
8,08
|
| 21/10/2025 |
537.238 |
5,41%
|
7,92
|
7,7314
|
8,18
|
8,18
|
| 20/10/2025 |
567.695 |
3,05%
|
7,61
|
7,54
|
7,77
|
7,76
|
| 17/10/2025 |
616.192 |
-3,46%
|
7,81
|
7,42
|
7,81
|
7,53
|
| 16/10/2025 |
530.983 |
-0,51%
|
7,84
|
7,795
|
8,055
|
7,80
|
| 15/10/2025 |
746.786 |
1,75%
|
7,74
|
7,6276
|
7,905
|
7,84
|
| 14/10/2025 |
613.927 |
0,72%
|
7,73
|
7,50
|
7,8206
|
7,71
|
| 13/10/2025 |
725.633 |
-3,28%
|
8,01
|
7,67
|
8,08
|
7,68
|
| 10/10/2025 |
1.284.239 |
-2,88%
|
8,22
|
7,905
|
8,33
|
7,94
|
| 09/10/2025 |
731.780 |
1,49%
|
8,21
|
8,00
|
8,21
|
8,17
|
| 08/10/2025 |
1.062.223 |
-0,86%
|
8,1896
|
8,03
|
8,335
|
8,05
|
| 07/10/2025 |
1.077.426 |
-1,58%
|
8,38
|
7,87
|
8,4599
|
8,12
|
| 06/10/2025 |
1.113.794 |
0,24%
|
8,25
|
8,04
|
8,34
|
8,25
|
| 03/10/2025 |
1.665.584 |
4,31%
|
8,02
|
7,85
|
8,23
|
8,23
|
| 02/10/2025 |
894.061 |
-1,74%
|
8,21
|
7,835
|
8,21
|
7,89
|
| 01/10/2025 |
2.264.895 |
-5,08%
|
8,45
|
7,92
|
8,57
|
8,03
|
| 30/09/2025 |
1.086.642 |
-3,71%
|
8,7891
|
8,325
|
8,805
|
8,46
|
| 29/09/2025 |
872.467 |
-2,24%
|
9,08
|
8,735
|
9,08
|
8,77
|
| 26/09/2025 |
1.139.056 |
0,28%
|
8,92
|
8,79
|
9,105
|
8,95
|
| 25/09/2025 |
1.305.972 |
-6,82%
|
9,36
|
8,91
|
9,62
|
8,92
|
| 24/09/2025 |
2.395.064 |
14,36%
|
8,58
|
8,49
|
9,63
|
9,61
|
| 23/09/2025 |
2.070.904 |
-2,33%
|
8,555
|
8,32
|
8,71
|
8,39
|
| 22/09/2025 |
1.148.607 |
2,57%
|
8,55
|
8,22
|
8,60
|
8,59
|
| 19/09/2025 |
1.538.625 |
-4,06%
|
8,7012
|
8,345
|
8,76
|
8,38
|
| 18/09/2025 |
1.302.167 |
2,37%
|
8,6001
|
8,52
|
8,82
|
8,74
|
| 17/09/2025 |
1.235.165 |
-1,56%
|
8,70
|
8,425
|
8,84
|
8,54
|
| 16/09/2025 |
3.366.707 |
0,17%
|
8,53
|
8,50
|
8,99
|
8,64
|
| 15/09/2025 |
1.369.361 |
-4,71%
|
9,0367
|
8,52
|
9,10
|
8,62
|
| 12/09/2025 |
690.696 |
-3,22%
|
9,35
|
9,01
|
9,35
|
9,02
|
| 11/09/2025 |
1.217.305 |
1,25%
|
9,36
|
9,12
|
9,375
|
9,31
|
| 10/09/2025 |
778.171 |
-7,81%
|
9,79
|
9,19
|
10,06
|
9,19
|
| 09/09/2025 |
902.651 |
3,21%
|
9,675
|
9,675
|
10,08
|
9,99
|
| 08/09/2025 |
651.189 |
0,57%
|
9,61
|
9,55
|
9,86
|
9,67
|
| 05/09/2025 |
1.033.069 |
1,26%
|
9,53
|
9,43
|
9,85
|
9,61
|
| 04/09/2025 |
825.107 |
-0,94%
|
9,55
|
9,28
|
9,60
|
9,49
|
| 03/09/2025 |
759.363 |
-0,31%
|
9,36
|
9,36
|
9,80
|
9,58
|
| 02/09/2025 |
747.382 |
-0,42%
|
9,65
|
9,385
|
9,76
|
9,61
|
| 29/08/2025 |
584.531 |
-0,05%
|
9,62
|
9,475
|
9,84
|
9,65
|
| 28/08/2025 |
943.450 |
0,26%
|
9,63
|
9,615
|
10,07
|
9,64
|
| 27/08/2025 |
5.058.006 |
3,78%
|
9,27
|
9,11
|
9,99
|
9,62
|
| 26/08/2025 |
2.851.300 |
-4,49%
|
9,71
|
9,26
|
9,87
|
9,27
|
| 25/08/2025 |
1.209.067 |
1,05%
|
9,60
|
9,375
|
9,71
|
9,70
|
| 22/08/2025 |
2.769.869 |
9,35%
|
8,75
|
8,75
|
9,72
|
9,60
|
| 21/08/2025 |
1.779.435 |
-2,12%
|
8,94
|
8,57
|
9,07
|
8,77
|
| 20/08/2025 |
1.059.991 |
-0,39%
|
8,99
|
8,72
|
9,075
|
8,96
|
| 19/08/2025 |
11.826.665 |
-0,28%
|
9,00
|
8,98
|
9,63
|
9,00
|
| 18/08/2025 |
404.632 |
-3,01%
|
9,30
|
8,93
|
9,52
|
9,02
|
| 15/08/2025 |
684.260 |
5,44%
|
8,82
|
8,82
|
9,34
|
9,30
|
| 14/08/2025 |
1.187.662 |
-1,67%
|
8,84
|
8,61
|
9,21
|
8,82
|
| 13/08/2025 |
5.029.787 |
1,93%
|
8,83
|
8,75
|
9,505
|
8,97
|
| 12/08/2025 |
923.864 |
-4,56%
|
9,22
|
8,80
|
9,52
|
8,80
|
| 11/08/2025 |
1.132.800 |
2,44%
|
9,20
|
8,91
|
9,8116
|
9,22
|
| 08/08/2025 |
2.974.924 |
-7,12%
|
8,75
|
8,26
|
9,02
|
9,00
|
| 07/08/2025 |
870.653 |
2,98%
|
9,42
|
9,395
|
9,72
|
9,69
|
| 06/08/2025 |
958.455 |
-0,95%
|
9,40
|
9,14
|
9,67
|
9,41
|
| 05/08/2025 |
691.366 |
-2,76%
|
9,785
|
9,42
|
9,785
|
9,50
|
| 04/08/2025 |
710.709 |
-2,05%
|
9,98
|
9,63
|
10,085
|
9,77
|
| 01/08/2025 |
693.766 |
-0,70%
|
9,90
|
9,70
|
10,2026
|
9,98
|
| 31/07/2025 |
938.571 |
1,52%
|
9,86
|
9,63
|
10,295
|
10,05
|
| 30/07/2025 |
768.709 |
5,05%
|
9,49
|
9,37
|
9,945
|
9,90
|
| 29/07/2025 |
772.717 |
-2,49%
|
9,96
|
9,335
|
9,94
|
9,41
|
| 28/07/2025 |
817.130 |
-2,82%
|
9,98
|
9,56
|
9,98
|
9,65
|
| 25/07/2025 |
1.105.476 |
6,20%
|
10,28
|
9,34
|
10,345
|
9,93
|
| 24/07/2025 |
1.536.036 |
-8,42%
|
9,83
|
9,34
|
10,345
|
9,35
|
| 23/07/2025 |
2.991.299 |
4,50%
|
9,75
|
9,63
|
10,31
|
10,21
|
| 22/07/2025 |
1.409.341 |
0,10%
|
9,61
|
9,55
|
10,02
|
9,77
|
| 21/07/2025 |
1.106.244 |
2,41%
|
9,60
|
9,55
|
9,97
|
9,76
|
| 18/07/2025 |
3.539.012 |
-15,44%
|
11,675
|
9,2201
|
11,805
|
9,53
|
| 17/07/2025 |
561.655 |
-1,49%
|
11,395
|
11,22
|
11,82
|
11,27
|
| 16/07/2025 |
508.870 |
0,62%
|
11,47
|
11,22
|
11,63
|
11,44
|
