HCA Holdings Inc (HCA)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 22/09/2026 |
572.451 |
2,85%
|
428,00
|
427,01
|
442,52
|
438,12
|
| 21/09/2026 |
481.419 |
-0,33%
|
427,71
|
423,565
|
434,07
|
425,97
|
| 18/09/2026 |
620.988 |
-0,25%
|
429,00
|
425,2472
|
435,88
|
427,71
|
| 17/09/2026 |
452.680 |
-0,30%
|
432,478
|
426,56
|
434,1155
|
429,04
|
| 16/09/2026 |
439.365 |
1,75%
|
421,69
|
415,04
|
433,65
|
430,43
|
| 15/09/2026 |
515.933 |
-0,39%
|
420,00
|
409,735
|
426,21
|
423,04
|
| 14/09/2026 |
451.601 |
-0,35%
|
429,97
|
420,00
|
433,80
|
425,49
|
| 11/09/2026 |
662.917 |
1,36%
|
425,50
|
420,14
|
429,69
|
426,94
|
| 10/09/2026 |
567.192 |
-0,15%
|
421,83
|
415,04
|
426,81
|
421,21
|
| 09/09/2026 |
1.101.909 |
4,93%
|
400,00
|
395,87
|
426,83
|
421,83
|
| 08/09/2026 |
741.503 |
-0,76%
|
408,96
|
397,60
|
411,8013
|
402,02
|
| 04/09/2026 |
391.171 |
-1,04%
|
411,22
|
401,00
|
419,57
|
405,00
|
| 03/09/2026 |
500.837 |
1,75%
|
405,50
|
401,435
|
413,13
|
409,20
|
| 02/09/2026 |
664.683 |
-2,81%
|
418,45
|
401,75
|
418,45
|
402,06
|
| 01/09/2026 |
590.454 |
-0,27%
|
414,45
|
412,3267
|
423,42
|
413,58
|
| 31/08/2026 |
326.335 |
-0,77%
|
418,00
|
411,21
|
419,81
|
414,45
|
| 28/08/2026 |
425.426 |
-0,39%
|
420,01
|
416,52
|
426,34
|
417,82
|
| 27/08/2026 |
426.374 |
-1,83%
|
422,01
|
418,10
|
426,57
|
419,34
|
| 26/08/2026 |
495.191 |
-0,41%
|
431,71
|
424,52
|
433,50
|
427,16
|
| 25/08/2026 |
363.747 |
-0,11%
|
428,50
|
425,90
|
433,32
|
428,76
|
| 24/08/2026 |
500.351 |
-0,04%
|
432,22
|
427,23
|
436,50
|
429,24
|
| 21/08/2026 |
948.886 |
5,64%
|
407,00
|
406,27
|
431,40
|
429,19
|
| 20/08/2026 |
417.605 |
-0,19%
|
403,31
|
401,03
|
411,14
|
406,27
|
| 19/08/2026 |
654.554 |
-1,11%
|
413,50
|
406,81
|
422,00
|
407,05
|
| 18/08/2026 |
546.466 |
1,65%
|
415,2082
|
411,67
|
417,1858
|
411,73
|
| 17/08/2026 |
437.535 |
0,07%
|
405,00
|
400,00
|
407,32
|
404,60
|
| 14/08/2026 |
440.961 |
-1,72%
|
410,00
|
403,78
|
412,48
|
404,68
|
| 13/08/2026 |
537.064 |
-0,69%
|
418,1961
|
405,27
|
418,1961
|
411,74
|
| 12/08/2026 |
447.206 |
0,81%
|
410,05
|
406,76
|
417,13
|
414,59
|
| 11/08/2026 |
490.928 |
-0,66%
|
414,01
|
409,75
|
419,16
|
411,44
|
| 10/08/2026 |
376.182 |
0,08%
|
413,00
|
407,85
|
416,43
|
414,03
|
| 07/08/2026 |
432.892 |
1,06%
|
408,90
|
401,573
|
414,47
|
413,39
|
| 06/08/2026 |
437.625 |
-0,17%
|
410,51
|
401,8672
|
415,73
|
408,89
|
| 05/08/2026 |
492.688 |
2,26%
|
403,90
|
399,75
|
411,41
|
409,64
|
| 04/08/2026 |
529.253 |
-1,28%
|
402,01
|
395,56
|
403,9235
|
400,73
|
| 03/08/2026 |
526.822 |
1,00%
|
408,88
|
402,28
|
415,5925
|
406,61
|
| 31/07/2026 |
415.858 |
1,72%
|
402,72
|
395,075
|
404,485
|
402,59
|
| 30/07/2026 |
531.439 |
-2,96%
|
402,52
|
394,74
|
408,18
|
395,79
|
| 29/07/2026 |
891.666 |
-2,42%
|
419,50
|
405,76
|
421,31
|
408,18
|
| 28/07/2026 |
1.422.352 |
7,52%
|
392,20
|
390,24
|
419,17
|
418,19
|
| 27/07/2026 |
986.259 |
2,05%
|
388,29
|
383,63
|
392,66
|
389,62
|
| 24/07/2026 |
1.459.937 |
1,54%
|
384,7519
|
376,483
|
398,9999
|
382,19
|
| 23/07/2026 |
751.342 |
1,34%
|
376,00
|
370,00
|
378,26
|
376,50
|
| 22/07/2026 |
388.493 |
-0,33%
|
375,00
|
371,35
|
377,00
|
371,87
|
| 21/07/2026 |
738.869 |
0,73%
|
370,40
|
366,70
|
374,15
|
373,09
|
| 20/07/2026 |
734.948 |
-0,15%
|
371,00
|
368,0225
|
376,78
|
370,42
|
| 17/07/2026 |
593.539 |
-3,67%
|
385,00
|
371,18
|
386,596
|
371,18
|
| 16/07/2026 |
892.560 |
1,80%
|
375,94
|
375,94
|
391,44
|
385,74
|
| 15/07/2026 |
1.029.969 |
4,19%
|
364,50
|
363,00
|
380,63
|
378,85
|
| 14/07/2026 |
2.270.696 |
-6,92%
|
354,70
|
354,00
|
372,93
|
363,60
|
| 13/07/2026 |
1.253.461 |
-3,93%
|
413,805
|
389,96
|
413,805
|
390,74
|
| 10/07/2026 |
747.455 |
0,24%
|
410,01
|
400,25
|
414,18
|
406,59
|
| 09/07/2026 |
513.968 |
-0,43%
|
410,00
|
402,01
|
412,46
|
409,01
|
| 08/07/2026 |
668.863 |
-3,03%
|
419,00
|
406,84
|
419,00
|
410,61
|
| 07/07/2026 |
648.163 |
1,53%
|
418,50
|
418,50
|
429,54
|
423,11
|
| 06/07/2026 |
530.619 |
1,60%
|
410,36
|
410,36
|
418,30
|
417,07
|
| 02/07/2026 |
793.822 |
4,24%
|
394,20
|
394,20
|
416,5399
|
410,50
|
| 01/07/2026 |
546.942 |
0,91%
|
392,3274
|
388,01
|
394,15
|
393,24
|
| 30/06/2026 |
625.335 |
-0,62%
|
392,33
|
384,00
|
393,20
|
389,89
|
| 29/06/2026 |
394.507 |
0,39%
|
392,00
|
389,57
|
395,03
|
392,33
|
| 26/06/2026 |
397.733 |
1,27%
|
387,62
|
387,01
|
393,94
|
391,68
|
| 25/06/2026 |
442.049 |
-0,24%
|
387,8125
|
382,04
|
390,99
|
386,94
|
| 24/06/2026 |
456.570 |
0,28%
|
388,99
|
384,55
|
393,00
|
387,76
|
| 23/06/2026 |
465.309 |
2,76%
|
379,90
|
378,00
|
389,84
|
386,92
|
| 18/06/2026 |
762.312 |
-3,29%
|
397,75
|
374,305
|
397,75
|
376,99
|
| 17/06/2026 |
716.670 |
-2,29%
|
395,00
|
383,30
|
398,86
|
388,16
|
| 16/06/2026 |
642.844 |
1,82%
|
389,90
|
389,00
|
399,38
|
396,93
|
| 15/06/2026 |
782.995 |
0,81%
|
388,20
|
385,27
|
394,5167
|
389,19
|
| 12/06/2026 |
800.709 |
2,29%
|
379,00
|
378,77
|
389,96
|
387,18
|
| 11/06/2026 |
784.591 |
1,16%
|
373,34
|
373,34
|
380,62
|
378,51
|
| 10/06/2026 |
752.377 |
-0,52%
|
377,88
|
371,11
|
380,7139
|
373,34
|
| 09/06/2026 |
812.442 |
3,60%
|
364,00
|
364,00
|
374,90
|
374,90
|
| 08/06/2026 |
787.226 |
-2,92%
|
371,55
|
356,89
|
373,45
|
361,32
|
| 05/06/2026 |
1.027.678 |
2,83%
|
363,25
|
363,0875
|
374,01
|
372,13
|
| 04/06/2026 |
827.755 |
-0,33%
|
366,925
|
360,39
|
369,245
|
361,83
|
| 03/06/2026 |
981.062 |
-0,92%
|
359,99
|
358,50
|
367,25
|
363,23
|
| 02/06/2026 |
905.841 |
-0,97%
|
374,90
|
364,29
|
376,00
|
367,35
|
| 01/06/2026 |
1.267.904 |
-2,00%
|
370,9822
|
367,43
|
375,6388
|
370,96
|
| 29/05/2026 |
500.413 |
-1,66%
|
384,39
|
376,53
|
387,85
|
378,54
|
| 28/05/2026 |
736.490 |
-1,98%
|
392,50
|
381,405
|
393,20
|
384,39
|
| 27/05/2026 |
423.584 |
-0,07%
|
393,00
|
390,15
|
401,38
|
392,15
|
| 26/05/2026 |
431.704 |
-0,42%
|
394,20
|
388,01
|
395,304
|
392,42
|
| 22/05/2026 |
530.753 |
0,39%
|
394,56
|
388,24
|
397,49
|
394,07
|
| 21/05/2026 |
1.265.071 |
-1,04%
|
391,53
|
386,22
|
396,61
|
392,56
|
| 20/05/2026 |
1.092.968 |
-1,98%
|
407,07
|
394,81
|
407,07
|
396,67
|
| 19/05/2026 |
1.224.858 |
-4,33%
|
418,88
|
399,31
|
418,88
|
404,69
|
| 18/05/2026 |
538.953 |
-0,05%
|
422,96
|
422,23
|
430,88
|
422,79
|
| 15/05/2026 |
318.246 |
-1,52%
|
432,21
|
423,00
|
437,00
|
423,00
|
| 14/05/2026 |
405.910 |
1,21%
|
428,99
|
428,04
|
434,30
|
432,70
|
| 13/05/2026 |
844.440 |
-0,50%
|
427,99
|
422,9801
|
430,88
|
427,54
|
| 12/05/2026 |
554.991 |
0,89%
|
425,00
|
424,825
|
433,92
|
429,69
|
| 11/05/2026 |
1.119.885 |
-2,03%
|
435,19
|
420,76
|
445,00
|
426,37
|
| 08/05/2026 |
666.246 |
1,36%
|
434,50
|
431,42
|
437,81
|
435,19
|
| 07/05/2026 |
307.243 |
-0,08%
|
431,68
|
428,01
|
433,72
|
429,02
|
| 06/05/2026 |
370.824 |
0,23%
|
429,00
|
428,01
|
435,41
|
429,45
|
| 05/05/2026 |
320.812 |
0,38%
|
433,88
|
427,00
|
433,88
|
428,79
|
| 04/05/2026 |
442.824 |
-1,38%
|
432,00
|
425,80
|
432,81
|
427,18
|
| 01/05/2026 |
416.430 |
-0,31%
|
430,01
|
430,01
|
441,645
|
433,09
|
| 30/04/2026 |
784.237 |
0,01%
|
434,57
|
426,70
|
437,94
|
434,45
|
| 29/04/2026 |
582.295 |
0,66%
|
430,83
|
430,00
|
436,97
|
434,78
|
