Evolent Health Inc Class A (EVH)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 24/04/2025 |
448.200 |
1,23%
|
8,875
|
8,875
|
9,2098
|
9,09
|
| 23/04/2025 |
417.763 |
3,82%
|
8,55
|
8,49
|
9,2098
|
8,98
|
| 22/04/2025 |
1.581.152 |
2,01%
|
8,85
|
8,40
|
9,0499
|
8,65
|
| 21/04/2025 |
780.173 |
-5,36%
|
9,29
|
8,40
|
9,29
|
8,48
|
| 17/04/2025 |
1.425.240 |
-2,93%
|
9,13
|
8,64
|
9,76
|
8,96
|
| 16/04/2025 |
848.416 |
-0,65%
|
9,79
|
9,09
|
9,845
|
9,23
|
| 15/04/2025 |
1.195.442 |
-5,11%
|
9,79
|
9,27
|
10,115
|
9,29
|
| 14/04/2025 |
597.415 |
-2,39%
|
9,845
|
9,64
|
10,115
|
9,79
|
| 11/04/2025 |
734.692 |
1,42%
|
9,845
|
9,67
|
10,105
|
10,03
|
| 10/04/2025 |
2.762.144 |
-1,10%
|
9,85
|
9,7994
|
10,07
|
9,89
|
| 09/04/2025 |
1.742.185 |
4,76%
|
9,47
|
9,38
|
10,205
|
10,00
|
| 08/04/2025 |
1.286.103 |
1,86%
|
9,595
|
9,43
|
10,09
|
9,55
|
| 07/04/2025 |
1.253.176 |
-5,91%
|
9,595
|
9,26
|
10,03
|
9,40
|
| 04/04/2025 |
1.163.540 |
-0,79%
|
9,90
|
9,3407
|
10,01
|
9,99
|
| 03/04/2025 |
1.908.481 |
0,10%
|
9,61
|
9,59
|
10,205
|
10,08
|
| 02/04/2025 |
1.122.434 |
3,31%
|
9,61
|
9,59
|
10,08
|
10,07
|
| 01/04/2025 |
708.501 |
2,22%
|
9,43
|
9,33
|
9,85
|
9,68
|
| 31/03/2025 |
980.519 |
-1,35%
|
9,38
|
9,2944
|
9,605
|
9,47
|
| 28/03/2025 |
725.076 |
-0,31%
|
9,65
|
9,38
|
9,6794
|
9,60
|
| 27/03/2025 |
644.046 |
1,91%
|
9,45
|
9,405
|
9,695
|
9,63
|
| 26/03/2025 |
1.023.591 |
1,29%
|
9,35
|
9,285
|
9,635
|
9,45
|
| 25/03/2025 |
974.552 |
-3,62%
|
9,72
|
8,23
|
9,82
|
9,33
|
| 24/03/2025 |
443.302 |
1,04%
|
9,87
|
9,5701
|
9,78
|
9,68
|
| 21/03/2025 |
545.248 |
-3,82%
|
9,87
|
9,56
|
9,975
|
9,58
|
| 20/03/2025 |
649.517 |
-1,29%
|
9,87
|
9,695
|
10,115
|
9,96
|
| 19/03/2025 |
496.108 |
-0,49%
|
10,13
|
9,875
|
10,22
|
10,09
|
| 18/03/2025 |
427.015 |
1,60%
|
9,875
|
9,86
|
10,23
|
10,14
|
| 17/03/2025 |
987.153 |
6,16%
|
9,52
|
9,34
|
9,99
|
9,99
|
| 14/03/2025 |
3.728.213 |
-1,36%
|
9,645
|
9,40
|
9,78
|
9,41
|
| 13/03/2025 |
1.343.823 |
0,63%
|
9,53
|
9,20
|
9,74
|
9,54
|
| 12/03/2025 |
993.952 |
0,96%
|
9,42
|
9,22
|
9,7499
|
9,48
|
| 11/03/2025 |
972.829 |
3,19%
|
9,16
|
8,975
|
9,57
|
9,39
|
| 10/03/2025 |
1.615.830 |
1,00%
|
9,60
|
8,865
|
9,74
|
9,10
|
| 07/03/2025 |
1.273.374 |
-3,44%
|
9,39
|
8,83
|
9,49
|
8,99
|
| 06/03/2025 |
1.117.209 |
6,52%
|
8,69
|
8,66
|
9,39
|
9,31
|
| 05/03/2025 |
1.127.977 |
2,22%
|
8,54
|
8,35
|
8,875
|
8,74
|
| 04/03/2025 |
909.512 |
-2,51%
|
8,57
|
8,4709
|
8,84
|
8,55
|
| 03/03/2025 |
1.459.916 |
-2,45%
|
8,97
|
8,73
|
9,15
|
8,77
|
| 28/02/2025 |
2.780.252 |
3,58%
|
8,59
|
8,55
|
9,02
|
8,99
|
| 27/02/2025 |
4.721.571 |
-9,00%
|
9,26
|
8,40
|
9,45
|
8,68
|
| 26/02/2025 |
1.378.733 |
-9,74%
|
10,405
|
9,40
|
10,44
|
9,45
|
| 25/02/2025 |
1.526.310 |
2,85%
|
10,175
|
10,06
|
10,60
|
10,47
|
| 24/02/2025 |
943.318 |
-2,12%
|
10,69
|
10,18
|
10,73
|
10,18
|
| 21/02/2025 |
2.628.358 |
-2,61%
|
10,69
|
10,34
|
11,03
|
10,40
|
| 20/02/2025 |
1.177.030 |
1,81%
|
10,53
|
10,425
|
10,80
|
10,71
|
| 19/02/2025 |
1.309.764 |
3,95%
|
10,05
|
9,75
|
10,635
|
10,52
|
| 18/02/2025 |
1.608.137 |
1,00%
|
10,105
|
9,98
|
10,33
|
10,12
|
| 17/02/2025 |
0 |
0,50%
|
9,55
|
9,8906
|
10,31
|
10,02
|
| 14/02/2025 |
750.856 |
0,50%
|
9,55
|
9,8906
|
10,31
|
10,025
|
| 13/02/2025 |
517.245 |
3,85%
|
9,65
|
9,49
|
9,99
|
9,97
|
| 12/02/2025 |
682.942 |
-2,64%
|
9,65
|
9,45
|
9,89
|
9,60
|
| 11/02/2025 |
767.261 |
-0,81%
|
9,71
|
9,55
|
9,9575
|
9,86
|
| 10/02/2025 |
755.034 |
0,91%
|
9,90
|
9,695
|
10,03
|
9,94
|
| 07/02/2025 |
1.328.910 |
0,61%
|
9,85
|
9,56
|
9,917
|
9,85
|
| 06/02/2025 |
1.120.105 |
-5,59%
|
10,31
|
9,74
|
10,47
|
9,79
|
| 05/02/2025 |
1.041.322 |
1,17%
|
10,305
|
10,16
|
10,54
|
10,37
|
| 04/02/2025 |
380.639 |
0,39%
|
10,26
|
10,17
|
10,4412
|
10,25
|
| 03/02/2025 |
575.774 |
-2,30%
|
10,555
|
9,75
|
10,40
|
10,21
|
| 31/01/2025 |
956.622 |
-1,23%
|
10,555
|
10,41
|
10,65
|
10,45
|
| 30/01/2025 |
509.383 |
1,63%
|
10,50
|
10,355
|
10,66
|
10,58
|
| 29/01/2025 |
797.075 |
-0,10%
|
10,48
|
10,10
|
10,58
|
10,41
|
| 28/01/2025 |
817.321 |
4,41%
|
9,995
|
9,82
|
10,685
|
10,42
|
| 27/01/2025 |
747.691 |
-1,19%
|
10,28
|
9,80
|
10,43
|
9,98
|
| 24/01/2025 |
717.419 |
-0,79%
|
10,05
|
9,96
|
10,425
|
10,10
|
| 23/01/2025 |
929.560 |
1,80%
|
10,05
|
9,865
|
10,18
|
10,18
|
| 22/01/2025 |
1.482.800 |
-1,67%
|
10,10
|
9,74
|
10,14
|
10,00
|
| 21/01/2025 |
1.256.825 |
1,70%
|
10,13
|
9,9124
|
10,26
|
10,17
|
| 20/01/2025 |
0 |
-1,58%
|
10,17
|
9,96
|
10,47
|
10,00
|
| 17/01/2025 |
1.243.928 |
-1,58%
|
10,17
|
9,96
|
10,47
|
10,00
|
| 16/01/2025 |
2.098.971 |
1,91%
|
9,955
|
9,884
|
10,53
|
10,16
|
| 15/01/2025 |
4.023.023 |
-10,82%
|
12,66
|
9,93
|
11,49
|
9,97
|
| 14/01/2025 |
2.375.643 |
-9,77%
|
12,66
|
11,1301
|
12,5995
|
11,18
|
| 13/01/2025 |
656.981 |
-1,20%
|
12,35
|
12,06
|
12,5995
|
12,39
|
| 10/01/2025 |
1.120.345 |
-0,48%
|
12,33
|
12,08
|
12,9794
|
12,54
|
| 09/01/2025 |
768.014 |
3,68%
|
11,95
|
11,56
|
12,61
|
12,60
|
| 08/01/2025 |
751.549 |
5,35%
|
12,11
|
11,56
|
12,61
|
12,4001
|
| 07/01/2025 |
595.472 |
-0,33%
|
11,50
|
11,82
|
12,38
|
11,96
|
| 06/01/2025 |
496.096 |
1,01%
|
11,50
|
11,94
|
12,265
|
12,00
|
| 03/01/2025 |
518.757 |
3,39%
|
11,50
|
11,27
|
11,89
|
11,88
|
| 02/01/2025 |
406.891 |
2,13%
|
11,47
|
11,47
|
11,715
|
11,49
|
| 31/12/2024 |
0 |
2,46%
|
11,05
|
10,94
|
11,33
|
11,25
|
| 30/12/2024 |
662.939 |
-1,35%
|
11,01
|
10,79
|
11,24
|
11,24
|
| 27/12/2024 |
411.657 |
-1,85%
|
11,295
|
10,955
|
11,44
|
11,13
|
| 26/12/2024 |
391.812 |
0,62%
|
11,185
|
11,04
|
11,425
|
11,34
|
| 24/12/2024 |
0 |
-0,44%
|
11,185
|
11,035
|
11,32
|
11,27
|
| 23/12/2024 |
836.505 |
-0,79%
|
11,36
|
11,07
|
11,52
|
11,32
|
| 20/12/2024 |
1.020.924 |
2,01%
|
11,06
|
10,96
|
11,52
|
11,41
|
| 19/12/2024 |
2.116.241 |
4,39%
|
10,935
|
10,62
|
11,468
|
11,18
|
| 18/12/2024 |
0 |
-1,47%
|
10,935
|
10,54
|
11,195
|
10,71
|
| 17/12/2024 |
1.153.135 |
-2,07%
|
11,055
|
10,70
|
11,1575
|
10,87
|
| 16/12/2024 |
1.056.820 |
-2,46%
|
11,22
|
11,04
|
11,515
|
11,10
|
| 13/12/2024 |
1.079.719 |
-0,18%
|
11,47
|
11,12
|
11,88
|
11,38
|
| 12/12/2024 |
1.274.583 |
-4,60%
|
11,79
|
11,30
|
11,88
|
11,40
|
| 11/12/2024 |
1.876.763 |
4,55%
|
11,455
|
11,30
|
12,005
|
11,95
|
| 10/12/2024 |
2.432.384 |
3,25%
|
11,085
|
10,90
|
11,535
|
11,43
|
| 09/12/2024 |
754.309 |
-0,76%
|
11,245
|
11,00
|
11,40
|
11,07
|
| 06/12/2024 |
1.193.074 |
-0,89%
|
11,36
|
10,82
|
11,486
|
11,15
|
| 05/12/2024 |
1.065.871 |
-2,26%
|
11,55
|
11,10
|
11,64
|
11,25
|
| 04/12/2024 |
3.905.782 |
-1,71%
|
11,575
|
11,39
|
11,73
|
11,51
|
| 03/12/2024 |
1.046.879 |
-7,95%
|
12,68
|
11,69
|
12,80
|
11,71
|
