Evolent Health Inc Class A (EVH)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	925.703	-1,73%	32,805	31,87	33,42	32,33
19/05/2023	586.943	-0,30%	33,12	32,55	33,13	32,90
18/05/2023	604.905	-3,06%	33,92	32,66	34,34	33,00
17/05/2023	610.703	0,24%	33,92	33,39	34,135	34,04
16/05/2023	467.046	-2,55%	34,43	33,84	34,5125	33,96
15/05/2023	275.411	-1,11%	35,25	34,83	35,52	34,85
12/05/2023	216.011	-0,82%	35,645	34,86	35,83	35,24
11/05/2023	272.185	1,05%	34,91	34,80	35,75	35,53
10/05/2023	207.618	-0,06%	35,20	34,86	35,55	35,16
09/05/2023	339.042	1,30%	34,51	34,30	35,50	35,18
08/05/2023	486.550	2,12%	33,91	33,515	34,93	34,73
05/05/2023	606.670	1,34%	33,97	33,32	34,30	34,00
04/05/2023	2.017.778	-4,69%	31,76	30,28	33,90	33,55
03/05/2023	412.601	0,46%	34,98	34,645	35,62	35,20
02/05/2023	386.175	-3,84%	36,25	34,77	36,36	35,04
01/05/2023	394.789	0,08%	36,28	35,77	36,70	36,44
28/04/2023	384.354	1,39%	35,80	35,69	36,635	36,41
27/04/2023	213.172	1,96%	35,37	34,98	35,92	35,91
26/04/2023	285.308	-0,17%	35,09	35,105	35,84	35,22
25/04/2023	241.675	-0,23%	35,145	34,885	35,48	35,28
24/04/2023	329.074	-2,16%	36,15	35,32	36,57	35,36
21/04/2023	464.749	1,77%	35,92	35,545	36,37	36,14
20/04/2023	435.045	0,57%	35,185	35,0575	35,62	35,51
19/04/2023	649.714	1,12%	34,81	34,5101	35,32	35,31
18/04/2023	517.590	2,86%	34,06	34,05	35,205	34,92
17/04/2023	351.606	3,25%	32,625	32,57	34,08	33,95
14/04/2023	452.450	1,17%	32,37	32,24	32,91	32,88
13/04/2023	284.921	0,19%	32,17	31,97	32,685	32,50
12/04/2023	475.131	1,22%	32,90	32,39	33,29	32,44
11/04/2023	410.130	1,36%	31,67	31,62	32,45	32,05
10/04/2023	193.719	0,38%	31,12	30,99	31,62	31,62
06/04/2023	257.438	2,11%	30,72	30,615	31,515	31,50
05/04/2023	265.926	-1,25%	31,20	30,37	31,465	30,85
04/04/2023	360.940	-2,77%	32,11	30,845	32,44	31,24
03/04/2023	296.417	-0,99%	32,405	31,1207	32,56	32,13
31/03/2023	295.695	1,44%	32,14	32,14	32,675	32,45
30/03/2023	417.916	3,46%	31,43	31,31	32,10	31,99
29/03/2023	178.159	1,38%	30,90	30,635	31,34	30,92
28/03/2023	233.781	-2,90%	31,30	30,42	31,36	30,50
27/03/2023	247.417	2,65%	31,09	30,92	31,55	31,41
24/03/2023	292.210	2,20%	29,71	29,675	30,68	30,60
23/03/2023	320.974	-3,39%	31,16	29,93	31,34	29,94
22/03/2023	433.839	-1,62%	31,335	30,98	31,81	30,99
21/03/2023	374.897	1,45%	31,56	30,87	31,72	31,50
20/03/2023	164.624	0,78%	31,26	30,98	31,65	31,05
17/03/2023	224.800	-2,90%	31,24	30,61	31,62	30,81
16/03/2023	315.808	4,75%	30,07	29,74	31,945	31,73
15/03/2023	313.486	-1,69%	30,03	29,52	30,455	30,29
14/03/2023	672.786	2,05%	31,36	30,50	31,86	30,81
13/03/2023	674.219	-2,55%	30,32	29,98	31,215	30,19
10/03/2023	906.173	-5,46%	32,47	30,35	32,66	30,98
09/03/2023	242.858	-4,52%	34,29	32,73	34,54	32,77
08/03/2023	225.939	-0,35%	34,38	33,90	34,80	34,32
07/03/2023	416.404	-0,41%	34,49	34,38	34,92	34,44
06/03/2023	731.233	-3,41%	35,30	33,96	35,62	34,58
03/03/2023	406.900	1,85%	34,92	34,965	36,26	35,80
02/03/2023	260.037	-0,31%	34,75	34,67	35,50	35,15
01/03/2023	378.472	0,71%	35,18	34,57	35,28	35,26
28/02/2023	806.629	0,37%	34,67	34,62	35,35	35,01
27/02/2023	467.367	-0,09%	35,275	34,6675	35,45	34,88
24/02/2023	594.308	-0,03%	34,79	34,28	35,43	34,91
23/02/2023	1.456.124	10,58%	34,32	33,31	35,745	34,92
22/02/2023	393.535	-1,31%	32,25	31,49	32,315	31,58
21/02/2023	344.589	-3,18%	32,59	31,92	32,71	32,00
20/02/2023	228.490	-0,39%	33,04	32,335	33,10	33,05
17/02/2023	228.490	-0,39%	33,04	32,335	33,10	33,05
16/02/2023	535.232	-1,31%	32,98	32,805	34,28	33,18
15/02/2023	373.653	1,97%	32,84	32,73	33,83	33,62
14/02/2023	473.422	1,23%	32,28	32,035	33,185	32,97
13/02/2023	198.237	0,53%	32,65	32,33	33,00	32,57
10/02/2023	250.248	0,53%	31,97	31,98	32,68	32,40
09/02/2023	464.121	0,94%	32,48	32,14	33,20	32,23
08/02/2023	619.147	1,59%	31,39	31,25	32,42	31,93
07/02/2023	157.063	1,35%	30,675	30,45	31,43	31,43
06/02/2023	154.674	-2,97%	31,89	30,94	32,13	31,01
03/02/2023	390.033	-3,82%	32,89	31,61	33,10	31,96
02/02/2023	233.606	2,40%	32,80	32,635	33,25	33,23
01/02/2023	387.057	0,71%	32,05	31,64	32,79	32,45
31/01/2023	379.439	2,09%	31,82	31,59	32,44	32,22
30/01/2023	246.141	0,93%	31,56	31,50	32,1447	31,56
27/01/2023	122.783	0,26%	31,12	30,915	31,54	31,27
26/01/2023	209.350	0,68%	31,44	30,855	31,485	31,19
25/01/2023	421.381	-0,67%	31,08	30,11	31,27	30,98
24/01/2023	394.331	-1,92%	31,525	30,955	32,19	31,19
23/01/2023	597.500	3,15%	30,80	30,62	32,10	31,80
20/01/2023	456.479	0,92%	30,56	30,35	31,11	30,83
19/01/2023	484.697	1,77%	29,89	29,53	30,95	30,55
18/01/2023	717.818	-2,69%	31,05	30,00	31,17	30,02
17/01/2023	1.684.274	-2,56%	31,64	30,63	31,81	30,85
16/01/2023	866.388	1,30%	30,71	30,525	32,39	31,20
13/01/2023	866.388	1,30%	30,71	30,525	32,39	31,20
12/01/2023	1.300.804	7,13%	29,02	28,83	31,44	30,80
11/01/2023	432.504	0,88%	29,01	28,18	29,01	28,75
10/01/2023	515.163	2,44%	28,20	28,00	29,04	28,50
09/01/2023	348.372	2,66%	27,41	27,26	28,24	27,82
06/01/2023	744.369	2,85%	27,10	26,3875	27,77	27,10
05/01/2023	664.024	-0,11%	26,58	25,035	26,61	26,35
04/01/2023	686.108	-2,22%	27,18	26,06	27,59	26,38
03/01/2023	473.600	-3,92%	28,20	26,81	28,56	26,98
02/01/2023	224.787	0,94%	27,74	27,485	28,18	28,08