Evolent Health Inc Class A (EVH)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 02/12/2024 |
838.450 |
-1,63%
|
12,9801
|
12,62
|
13,00
|
12,71
|
| 29/11/2024 |
492.805 |
2,32%
|
13,02
|
12,83
|
13,615
|
12,92
|
| 27/11/2024 |
1.325.845 |
-2,49%
|
12,16
|
12,05
|
13,615
|
12,93
|
| 26/11/2024 |
1.844.904 |
8,60%
|
12,22
|
11,42
|
13,44
|
13,26
|
| 25/11/2024 |
1.688.520 |
8,53%
|
11,4336
|
11,42
|
12,395
|
12,21
|
| 22/11/2024 |
926.843 |
-2,93%
|
11,26
|
11,17
|
11,77
|
11,25
|
| 21/11/2024 |
1.430.991 |
2,48%
|
11,81
|
11,17
|
11,88
|
11,59
|
| 20/11/2024 |
1.092.292 |
-5,36%
|
12,175
|
11,20
|
12,37
|
11,31
|
| 19/11/2024 |
2.141.246 |
-3,24%
|
12,29
|
11,91
|
12,62
|
11,95
|
| 18/11/2024 |
750.863 |
-0,24%
|
12,40
|
12,2442
|
12,62
|
12,35
|
| 15/11/2024 |
1.527.107 |
-2,29%
|
12,78
|
12,18
|
12,88
|
12,38
|
| 14/11/2024 |
1.440.917 |
-0,63%
|
12,8753
|
12,31
|
14,48
|
12,67
|
| 13/11/2024 |
2.386.190 |
-9,97%
|
15,10
|
12,37
|
15,56
|
12,75
|
| 12/11/2024 |
1.647.385 |
-4,56%
|
13,705
|
13,46
|
15,56
|
14,44
|
| 11/11/2024 |
4.154.331 |
13,25%
|
13,80
|
13,46
|
15,2442
|
15,13
|
| 08/11/2024 |
11.303.307 |
-44,24%
|
24,79
|
13,31
|
25,055
|
13,36
|
| 07/11/2024 |
767.400 |
-0,81%
|
25,00
|
23,8904
|
25,20
|
24,57
|
| 06/11/2024 |
911.708 |
5,09%
|
23,28
|
23,13
|
25,20
|
24,77
|
| 05/11/2024 |
556.913 |
%
|
23,28
|
23,34
|
24,215
|
23,36
|
| 04/11/2024 |
549.441 |
%
|
23,67
|
23,34
|
24,215
|
23,36
|
| 01/11/2024 |
431.378 |
%
|
23,575
|
23,20
|
23,765
|
23,46
|
| 31/10/2024 |
587.427 |
%
|
24,095
|
23,05
|
24,57
|
23,35
|
| 30/10/2024 |
899.963 |
%
|
23,31
|
23,09
|
24,39
|
24,14
|
| 29/10/2024 |
760.692 |
%
|
23,25
|
23,59
|
24,24
|
23,73
|
| 28/10/2024 |
756.004 |
%
|
24,01
|
23,59
|
24,24
|
23,61
|
| 25/10/2024 |
1.268.668 |
%
|
23,02
|
22,99
|
24,775
|
24,02
|
| 24/10/2024 |
1.126.227 |
%
|
23,02
|
22,74
|
23,915
|
22,77
|
| 23/10/2024 |
834.667 |
%
|
22,865
|
22,14
|
23,07
|
22,40
|
| 22/10/2024 |
790.410 |
%
|
23,245
|
22,64
|
23,54
|
22,96
|
| 21/10/2024 |
1.156.163 |
%
|
23,71
|
22,88
|
23,81
|
23,19
|
| 18/10/2024 |
1.119.057 |
%
|
24,83
|
23,82
|
25,25
|
23,94
|
| 17/10/2024 |
437.491 |
%
|
26,24
|
26,15
|
26,90
|
26,53
|
| 16/10/2024 |
939.126 |
%
|
26,40
|
25,90
|
27,085
|
26,39
|
| 15/10/2024 |
178.438 |
%
|
27,02
|
26,72
|
27,39
|
27,13
|
| 14/10/2024 |
177.010 |
%
|
27,14
|
26,72
|
27,39
|
27,13
|
| 11/10/2024 |
411.231 |
%
|
26,905
|
26,065
|
27,01
|
26,80
|
| 10/10/2024 |
399.505 |
%
|
26,24
|
26,065
|
27,01
|
26,80
|
| 09/10/2024 |
777.843 |
%
|
25,745
|
25,42
|
26,20
|
25,99
|
| 08/10/2024 |
585.283 |
%
|
26,005
|
25,64
|
26,38
|
26,23
|
| 07/10/2024 |
573.437 |
%
|
26,24
|
25,64
|
26,38
|
25,88
|
| 04/10/2024 |
905.039 |
%
|
26,865
|
26,00
|
27,28
|
26,34
|
| 03/10/2024 |
840.662 |
%
|
26,865
|
26,00
|
26,74
|
26,15
|
| 02/10/2024 |
1.483.715 |
%
|
26,865
|
25,76
|
26,89
|
26,58
|
| 01/10/2024 |
1.140.309 |
%
|
28,26
|
28,17
|
29,245
|
28,28
|
| 30/09/2024 |
1.139.815 |
%
|
29,01
|
28,17
|
29,245
|
28,28
|
| 27/09/2024 |
910.325 |
%
|
29,20
|
27,82
|
28,99
|
28,94
|
| 26/09/2024 |
856.141 |
%
|
29,50
|
27,82
|
28,99
|
28,94
|
| 25/09/2024 |
1.711.445 |
%
|
29,50
|
27,48
|
29,72
|
27,70
|
| 24/09/2024 |
655.790 |
%
|
31,00
|
29,555
|
30,33
|
29,56
|
| 23/09/2024 |
558.794 |
%
|
31,00
|
29,76
|
31,14
|
29,98
|
| 20/09/2024 |
749.092 |
%
|
31,53
|
30,12
|
31,35
|
31,04
|
| 19/09/2024 |
683.464 |
%
|
31,53
|
30,62
|
31,67
|
30,81
|
| 18/09/2024 |
900.763 |
%
|
30,58
|
30,13
|
31,80
|
30,54
|
| 17/09/2024 |
893.460 |
%
|
30,79
|
30,13
|
31,80
|
30,54
|
| 16/09/2024 |
1.172.527 |
%
|
30,25
|
29,93
|
30,50
|
30,39
|
| 13/09/2024 |
641.311 |
%
|
30,79
|
29,825
|
30,80
|
30,11
|
| 12/09/2024 |
440.686 |
%
|
30,28
|
29,524
|
30,51
|
30,15
|
| 11/09/2024 |
340.440 |
%
|
30,08
|
29,82
|
30,455
|
30,44
|
| 10/09/2024 |
614.826 |
%
|
30,26
|
29,96
|
30,94
|
30,84
|
| 09/09/2024 |
613.630 |
%
|
30,36
|
29,96
|
30,94
|
30,26
|
| 06/09/2024 |
831.017 |
%
|
30,36
|
30,05
|
31,10
|
30,51
|
| 05/09/2024 |
286.162 |
%
|
30,25
|
29,92
|
30,41
|
30,3591
|
| 04/09/2024 |
651.861 |
%
|
30,84
|
30,94
|
31,87
|
31,02
|
| 03/09/2024 |
634.397 |
%
|
31,39
|
30,94
|
31,87
|
31,03
|
| 30/08/2024 |
511.752 |
%
|
31,865
|
31,47
|
32,3406
|
31,98
|
| 29/08/2024 |
721.216 |
%
|
31,03
|
30,935
|
31,875
|
31,86
|
| 28/08/2024 |
931.449 |
%
|
31,64
|
31,20
|
32,02
|
31,74
|
| 27/08/2024 |
867.236 |
%
|
32,92
|
31,20
|
32,02
|
31,74
|
| 26/08/2024 |
1.426.987 |
%
|
32,92
|
31,32
|
33,49
|
31,62
|
| 23/08/2024 |
3.532.273 |
%
|
32,19
|
31,99
|
33,225
|
33,00
|
| 22/08/2024 |
8.335.166 |
%
|
28,26
|
27,89
|
33,47
|
32,09
|
| 21/08/2024 |
590.425 |
%
|
27,91
|
27,60
|
28,31
|
28,11
|
| 20/08/2024 |
663.446 |
%
|
27,91
|
27,726
|
28,87
|
27,95
|
| 19/08/2024 |
483.557 |
%
|
27,47
|
27,31
|
28,20
|
27,71
|
| 16/08/2024 |
1.189.257 |
%
|
27,16
|
26,991
|
27,96
|
27,19
|
| 15/08/2024 |
1.183.894 |
%
|
26,98
|
26,991
|
27,96
|
27,19
|
| 14/08/2024 |
1.946.045 |
%
|
26,12
|
25,99
|
27,02
|
26,64
|
| 13/08/2024 |
2.027.291 |
%
|
25,84
|
24,99
|
26,40
|
25,00
|
| 12/08/2024 |
1.978.875 |
%
|
26,10
|
24,99
|
26,40
|
25,29
|
| 09/08/2024 |
4.649.803 |
%
|
27,56
|
25,47
|
29,25
|
26,40
|
| 08/08/2024 |
936.357 |
%
|
20,365
|
20,27
|
21,8951
|
20,30
|
| 07/08/2024 |
931.371 |
%
|
20,92
|
20,29
|
21,81
|
20,43
|
| 06/08/2024 |
689.868 |
%
|
20,92
|
20,57
|
21,96
|
21,78
|
| 05/08/2024 |
764.881 |
%
|
21,32
|
20,925
|
21,84
|
21,03
|
| 02/08/2024 |
679.363 |
%
|
21,54
|
21,38
|
22,69
|
22,58
|
| 01/08/2024 |
1.292.968 |
%
|
23,05
|
21,99
|
23,51
|
22,44
|
| 31/07/2024 |
876.747 |
%
|
23,54
|
23,10
|
23,99
|
23,32
|
| 30/07/2024 |
977.019 |
%
|
23,60
|
23,245
|
24,50
|
23,71
|
| 29/07/2024 |
1.080.592 |
%
|
23,86
|
23,30
|
24,122
|
23,32
|
| 26/07/2024 |
1.968.496 |
%
|
22,28
|
21,135
|
23,235
|
22,19
|
| 25/07/2024 |
1.931.289 |
%
|
21,22
|
21,135
|
23,235
|
22,19
|
| 24/07/2024 |
1.489.087 |
%
|
21,015
|
20,68
|
21,45
|
21,27
|
| 23/07/2024 |
614.216 |
%
|
19,74
|
19,58
|
20,85
|
20,82
|
| 22/07/2024 |
509.732 |
%
|
19,70
|
19,17
|
19,77
|
19,74
|
| 19/07/2024 |
493.975 |
%
|
19,99
|
19,43
|
20,32
|
19,69
|
| 18/07/2024 |
694.835 |
%
|
20,75
|
19,97
|
20,985
|
20,13
|
| 17/07/2024 |
1.462.470 |
%
|
19,55
|
20,71
|
21,87
|
20,85
|
| 16/07/2024 |
2.635.648 |
%
|
19,55
|
19,39
|
21,89
|
21,72
|
| 15/07/2024 |
681.750 |
%
|
19,59
|
19,17
|
19,86
|
19,26
|
| 12/07/2024 |
935.007 |
%
|
19,75
|
19,53
|
20,12
|
19,69
|
