Evolent Health Inc Class A (EVH)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 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
|
