HCA Holdings Inc (HCA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17-06-2024	0	-0,81%	336,95	332,56	338,40	337,47
14-06-2024	348.279	-0,81%	336,95	332,56	338,40	337,47
13-06-2024	289.108	0,03%	339,52	336,10	341,10	340,90
12-06-2024	412.383	1,34%	339,52	339,2325	343,53	340,81
11-06-2024	399.556	-1,45%	336,23	335,071	339,80	336,31
10-06-2024	520.078	1,13%	336,00	333,67	342,28	341,26
07-06-2024	398.919	0,18%	336,00	332,78	338,20	337,44
06-06-2024	428.600	-0,03%	336,00	333,95	338,99	336,82
05-06-2024	258.938	1,40%	335,00	331,66	337,545	336,64
04-06-2024	311.193	-0,21%	337,825	328,12	333,66	332,00
03-06-2024	568.695	-2,08%	337,825	327,545	338,50	332,70
31-05-2024	655.722	1,39%	335,00	331,90	339,84	339,75
30-05-2024	769.895	3,07%	327,13	326,845	336,93	335,10
29-05-2024	843.226	2,03%	316,31	315,20	332,01	325,13
28-05-2024	358.246	-0,01%	318,15	315,68	318,73	318,66
27-05-2024	250.882	0,00%	317,59	316,71	319,48	318,70
24-05-2024	250.882	0,09%	317,59	316,71	319,48	318,70
23-05-2024	305.991	-0,97%	318,79	313,24	319,60	315,32
22-05-2024	274.628	-0,84%	320,29	317,57	322,51	318,41
21-05-2024	377.158	-1,21%	325,10	318,01	325,0675	321,12
20-05-2024	267.390	0,68%	323,80	321,52	325,30	325,05
17-05-2024	286.369	0,05%	323,46	320,10	324,18	322,86
16-05-2024	308.556	-1,30%	326,62	322,67	327,88	322,71
15-05-2024	335.803	1,96%	322,17	322,038	327,235	326,78
14-05-2024	386.140	1,05%	318,98	316,46	322,18	320,50
13-05-2024	524.773	-2,90%	324,67	315,945	326,65	317,18
10-05-2024	495.191	1,48%	322,525	322,205	327,78	326,65
09-05-2024	564.709	4,03%	313,95	309,63	322,085	321,89
08-05-2024	503.178	-1,60%	311,80	307,2801	313,575	309,42
07-05-2024	474.013	1,42%	311,80	309,855	314,62	314,45
06-05-2024	318.852	0,75%	309,81	307,985	310,99	310,06
03-05-2024	494.623	-0,35%	311,99	307,325	314,37	307,76
02-05-2024	370.658	-0,19%	311,42	307,08	311,54	308,84
01-05-2024	326.520	-0,12%	309,40	307,05	313,84	309,44
30-04-2024	405.848	-0,51%	311,37	308,145	312,975	309,82
29-04-2024	551.195	1,54%	296,51	308,19	312,83	311,42
26-04-2024	1.180.467	-2,37%	296,51	295,7857	307,27	306,69
25-04-2024	736.767	-1,54%	319,11	312,13	322,255	314,12
24-04-2024	356.182	-0,13%	319,11	317,70	322,00	319,02
23-04-2024	539.073	2,94%	312,45	312,81	320,05	319,43
22-04-2024	496.429	1,70%	307,52	307,01	313,04	310,31
19-04-2024	700.380	2,73%	298,14	297,35	305,91	305,11
18-04-2024	1.522.292	-4,51%	314,53	292,97	304,6099	297,00
17-04-2024	710.049	-0,91%	314,53	310,22	315,5514	311,03
16-04-2024	773.966	-2,71%	322,99	311,905	322,93	313,89
15-04-2024	308.246	-0,06%	326,625	321,18	329,93	322,63
12-04-2024	469.281	-1,35%	329,37	320,70	329,11	322,82
11-04-2024	256.470	-0,16%	329,37	324,22	329,07	327,25
10-04-2024	312.457	-0,34%	329,14	325,64	329,24	327,76
09-04-2024	272.642	0,27%	329,14	325,30	329,43	328,89
08-04-2024	412.557	-0,24%	334,22	325,20	329,395	328,02
05-04-2024	256.320	1,12%	334,22	326,83	329,32	328,80
04-04-2024	353.324	-2,12%	334,22	324,51	335,83	325,17
03-04-2024	423.138	0,87%	328,82	328,95	332,66	332,20
02-04-2024	393.589	-0,23%	328,82	325,53	329,629	329,35
01-04-2024	350.983	-1,03%	332,54	327,68	334,48	330,11
28-03-2024	323.928	0,56%	332,54	330,735	334,48	333,53
27-03-2024	426.823	1,21%	329,90	329,46	332,58	331,69
26-03-2024	374.546	0,12%	327,41	326,33	330,37	327,71
25-03-2024	311.297	-0,79%	329,10	327,31	331,52	327,32
22-03-2024	309.364	0,33%	329,10	327,46	330,685	329,94
21-03-2024	467.203	0,00%	330,48	328,685	334,025	328,85
20-03-2024	396.381	-0,49%	330,48	328,57	331,36	328,86
19-03-2024	340.468	1,01%	321,80	327,697	330,72	330,48
18-03-2024	337.179	1,62%	321,80	321,70	328,17	327,17
15-03-2024	378.586	-0,87%	321,80	320,69	323,28	321,97
14-03-2024	453.078	1,10%	324,255	319,25	325,00	324,78
13-03-2024	376.467	-0,51%	324,255	321,23	325,20	321,90
12-03-2024	529.391	0,72%	321,00	319,09	326,23	323,55
11-03-2024	494.489	-1,27%	325,46	317,00	325,04	321,25
08-03-2024	351.178	0,22%	325,46	324,68	328,74	325,37
07-03-2024	400.246	0,39%	325,46	324,29	328,685	324,66
06-03-2024	986.940	2,49%	315,84	316,85	323,925	323,40
05-03-2024	521.710	0,47%	315,84	313,72	317,85	315,54
04-03-2024	299.662	0,67%	311,16	310,72	314,64	314,08
01-03-2024	587.154	0,09%	311,16	308,47	313,37	311,98
29-02-2024	542.315	-0,12%	313,19	309,57	314,02	311,70
28-02-2024	340.530	-0,62%	313,72	309,7383	316,53	312,06
27-02-2024	286.607	0,26%	312,79	311,59	314,935	314,00
26-02-2024	395.655	-0,69%	316,00	313,08	316,50	313,20
23-02-2024	373.474	0,81%	310,56	313,95	316,935	315,36
22-02-2024	873.064	0,39%	310,56	310,875	318,30	312,84
21-02-2024	274.791	0,99%	307,99	307,695	311,80	311,62
20-02-2024	302.751	0,01%	307,50	306,895	309,855	308,58
19-02-2024	246.135	0,00%	307,24	307,24	311,21	308,55
16-02-2024	246.135	1,02%	307,24	307,24	311,21	308,55
15-02-2024	408.867	0,73%	306,90	305,805	309,08	307,66
14-02-2024	472.661	0,29%	305,705	303,82	307,35	305,43
13-02-2024	448.998	-1,81%	305,705	301,96	307,925	304,54
12-02-2024	566.381	1,25%	305,705	303,47	311,48	310,16
09-02-2024	339.115	0,28%	306,87	305,5743	307,5116	306,32
08-02-2024	423.185	-0,59%	307,33	302,11	307,60	305,46
07-02-2024	307.640	0,15%	308,09	306,24	310,15	307,28
06-02-2024	590.781	-1,22%	310,33	304,97	312,445	306,82
05-02-2024	361.374	0,39%	304,05	308,095	312,5091	310,62
02-02-2024	557.097	-1,67%	304,05	307,15	312,755	309,42
01-02-2024	801.824	2,66%	304,05	303,99	314,73	313,00
31-01-2024	1.176.528	1,10%	283,21	302,39	309,2799	304,90
30-01-2024	1.354.011	5,18%	283,21	296,21	304,95	301,59
29-01-2024	901.799	1,16%	287,97	281,61	287,15	286,73