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 >
30/12/2022	224.787	0,94%	27,74	27,485	28,18	28,08
29/12/2022	242.071	3,11%	27,07	27,09	27,915	27,82
28/12/2022	274.772	-0,66%	27,24	26,755	27,49	26,98
27/12/2022	255.565	-0,66%	26,92	26,495	27,40	27,16
23/12/2022	28.834	0,15%	27,36	26,93	27,31	27,28
22/12/2022	479.288	1,42%	26,92	26,55	27,285	27,24
21/12/2022	236.220	1,32%	26,85	26,565	27,36	26,86
20/12/2022	461.518	-1,45%	26,84	26,49	27,19	26,51
19/12/2022	238.100	-2,08%	27,17	26,46	27,255	26,90
16/12/2022	269.177	-0,87%	27,42	26,79	27,945	27,47
15/12/2022	242.031	-1,56%	27,93	27,485	28,14	27,71
14/12/2022	346.321	-0,07%	28,40	27,58	28,83	28,15
13/12/2022	404.712	2,18%	28,65	27,82	28,77	28,17
12/12/2022	278.955	2,34%	26,78	26,45	27,66	27,57
09/12/2022	226.936	-0,92%	27,31	26,825	27,65	26,94
08/12/2022	264.136	0,18%	27,325	26,66	27,635	27,19
07/12/2022	323.489	-0,48%	27,32	26,68	27,46	27,14
06/12/2022	1.175.488	-4,85%	28,37	26,86	28,39	27,27
05/12/2022	1.581.250	0,28%	29,16	28,24	29,30	28,66
02/12/2022	3.258.976	1,17%	27,97	27,82	28,775	28,58
01/12/2022	1.669.218	-1,88%	28,80	27,985	29,19	28,25
30/11/2022	1.924.603	6,67%	27,00	26,835	28,84	28,79
29/11/2022	1.481.641	0,30%	26,77	26,63	27,355	26,99
28/11/2022	2.245.060	-2,34%	27,45	26,75	27,80	26,945
25/11/2022	803.356	-0,33%	27,26	27,04	27,71	27,59
24/11/2022	2.349.415	0,76%	27,55	27,285	27,925	27,68
23/11/2022	2.349.415	0,76%	27,55	27,285	27,925	27,68
22/11/2022	1.697.217	2,54%	26,74	26,395	27,51	27,47
21/11/2022	2.338.703	-2,08%	27,08	26,34	27,36	26,79
18/11/2022	6.838.970	14,67%	25,45	25,12	28,01	27,36
17/11/2022	3.352.404	0,21%	23,54	23,10	23,845	23,86
16/11/2022	3.057.400	-6,41%	25,46	23,7423	25,515	23,81
15/11/2022	2.373.485	4,12%	24,96	24,575	25,58	25,405
14/11/2022	443.156	0,62%	24,40	24,05	24,795	24,40
11/11/2022	787.645	-0,86%	24,50	24,12	25,19	24,25
10/11/2022	761.206	6,95%	21,99	23,58	24,99	24,46
09/11/2022	749.052	4,10%	21,99	21,8322	23,485	22,86
08/11/2022	580.283	-2,18%	22,27	21,85	22,85	21,96
07/11/2022	824.100	-7,94%	24,46	22,40	24,46	22,435
04/11/2022	1.422.876	-5,39%	25,68	23,75	25,695	24,42
03/11/2022	1.666.388	-9,34%	27,59	25,24	29,06	25,82
02/11/2022	678.869	-1,56%	28,71	28,455	29,34	28,48
01/11/2022	1.037.587	-9,05%	31,76	28,545	31,995	28,93
31/10/2022	313.584	-1,00%	31,92	31,25	32,11	31,81
28/10/2022	229.526	2,75%	31,23	31,18	32,28	32,13
27/10/2022	291.218	-2,25%	32,155	31,10	32,37	31,27
26/10/2022	319.002	2,04%	31,35	31,12	32,70	31,99
25/10/2022	335.104	1,69%	31,21	31,20	31,89	31,35
24/10/2022	260.029	-1,72%	31,29	30,60	32,08	30,83
21/10/2022	248.889	-1,61%	31,89	31,15	31,95	31,385
20/10/2022	296.602	-0,95%	32,21	31,75	32,78	31,915
19/10/2022	287.397	-1,59%	32,45	31,905	32,675	32,22
18/10/2022	401.177	3,05%	32,49	32,31	33,22	32,74
17/10/2022	418.753	2,15%	29,79	31,55	32,34	31,77
14/10/2022	591.302	0,06%	29,79	30,58	31,78	31,10
13/10/2022	414.258	1,90%	29,79	29,65	31,16	31,08
12/10/2022	623.161	0,33%	30,28	29,6501	30,53	30,50
11/10/2022	1.452.818	-6,92%	32,50	29,47	32,50	30,40
10/10/2022	416.490	-4,20%	34,00	32,54	34,2399	32,66
07/10/2022	632.814	-7,04%	36,18	33,49	36,24	34,09
06/10/2022	335.144	-1,03%	37,305	36,55	37,795	36,68
05/10/2022	467.616	-0,94%	36,65	36,50	37,39	37,06
04/10/2022	425.218	1,05%	39,78	36,98	39,78	37,41
03/10/2022	681.149	3,03%	35,93	35,71	37,37	37,02
30/09/2022	321.661	-1,18%	36,08	35,93	37,24	35,93
29/09/2022	182.891	-0,95%	36,31	35,655	36,57	36,39
28/09/2022	460.428	4,26%	34,97	34,93	36,93	36,74
27/09/2022	236.822	2,06%	34,97	34,75	35,675	35,24
26/09/2022	415.413	-1,48%	34,95	33,88	35,12	34,53
23/09/2022	461.045	-2,23%	35,26	34,23	35,40	35,05
22/09/2022	559.942	-4,48%	37,28	35,03	37,28	35,85
21/09/2022	218.689	-1,47%	38,03	37,425	38,67	37,53
20/09/2022	264.501	-0,31%	37,82	37,59	38,51	38,09
19/09/2022	211.709	0,61%	37,82	37,09	38,295	38,21
16/09/2022	399.985	-2,42%	38,21	37,38	38,3809	37,98
15/09/2022	276.008	-1,57%	38,55	38,69	39,7791	38,92
14/09/2022	385.105	2,01%	38,55	38,06	39,66	39,54
13/09/2022	485.615	-2,47%	38,85	38,17	39,095	38,76
12/09/2022	540.861	0,46%	39,21	38,85	39,76	39,74
09/09/2022	680.170	0,71%	39,13	38,79	39,64	39,56
08/09/2022	673.361	2,34%	38,28	38,13	39,29	39,36
07/09/2022	660.415	3,89%	37,005	36,6701	38,49	38,46
06/09/2022	1.050.557	1,56%	36,70	36,31	37,63	37,02
05/09/2022	591.972	-1,35%	36,77	36,18	37,23	36,45
02/09/2022	591.972	-1,35%	36,77	36,18	37,23	36,45
01/09/2022	611.109	0,54%	36,41	36,08	37,285	36,95
31/08/2022	582.944	2,83%	35,99	35,81	37,13	36,75
30/08/2022	610.274	-1,89%	36,57	35,275	36,8644	35,74
29/08/2022	639.845	-0,46%	36,30	36,18	37,79	36,43
26/08/2022	625.966	-1,72%	37,65	35,92	36,91	36,60
25/08/2022	293.084	0,54%	37,65	36,59	37,74	37,24
24/08/2022	752.513	4,30%	35,50	35,7379	37,80	37,025
23/08/2022	1.049.877	-1,44%	36,21	35,50	37,22	35,50
22/08/2022	485.323	3,86%	34,20	33,96	36,05	36,02
19/08/2022	582.105	-0,91%	35,18	34,3216	35,33	34,68
18/08/2022	429.320	1,54%	34,60	33,92	35,07	35,00
17/08/2022	756.954	4,11%	33,13	32,6559	34,61	34,47
16/08/2022	1.808.580	-2,90%	33,95	32,50	34,305	33,12
15/08/2022	928.418	-2,35%	34,66	32,60	34,72	34,11
12/08/2022	1.091.851	-2,59%	35,85	34,38	35,88	34,93