HCA Holdings Inc (HCA)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 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
|
| 28/04/2026 |
859.923 |
-3,11%
|
452,24
|
428,77
|
452,39
|
431,92
|
| 27/04/2026 |
204.570 |
2,41%
|
437,00
|
434,11
|
445,77
|
445,77
|
| 24/04/2026 |
1.968.839 |
-8,77%
|
432,94
|
422,23
|
451,57
|
432,46
|
| 23/04/2026 |
517.328 |
0,57%
|
467,68
|
467,68
|
479,44
|
474,03
|
| 22/04/2026 |
433.153 |
0,03%
|
472,50
|
465,74
|
476,97
|
471,34
|
| 21/04/2026 |
446.135 |
-1,45%
|
484,00
|
465,31
|
484,00
|
471,18
|
| 20/04/2026 |
337.864 |
-2,02%
|
489,16
|
477,21
|
490,15
|
478,13
|
| 17/04/2026 |
387.497 |
1,04%
|
495,30
|
480,54
|
495,30
|
488,00
|
| 16/04/2026 |
356.833 |
-1,17%
|
497,50
|
479,82
|
497,50
|
482,97
|
| 15/04/2026 |
480.393 |
-2,02%
|
498,66
|
485,27
|
501,93
|
488,58
|
| 14/04/2026 |
361.181 |
0,25%
|
496,50
|
492,46
|
505,54
|
498,66
|
| 13/04/2026 |
298.931 |
0,39%
|
505,92
|
487,14
|
505,92
|
497,42
|
| 10/04/2026 |
313.093 |
-2,31%
|
507,51
|
493,475
|
508,595
|
495,47
|
| 09/04/2026 |
284.863 |
0,40%
|
504,11
|
501,955
|
512,14
|
507,19
|
| 08/04/2026 |
446.696 |
3,17%
|
494,00
|
494,00
|
506,31
|
505,12
|
| 07/04/2026 |
491.301 |
1,17%
|
484,00
|
481,8813
|
494,13
|
489,58
|
| 06/04/2026 |
363.407 |
2,56%
|
470,50
|
468,765
|
483,99
|
483,92
|
| 02/04/2026 |
451.900 |
-0,61%
|
472,97
|
459,22
|
475,655
|
471,84
|
| 01/04/2026 |
340.755 |
0,32%
|
473,30
|
470,08
|
484,81
|
474,75
|
| 31/03/2026 |
310.187 |
1,05%
|
468,44
|
461,88
|
474,02
|
473,24
|
| 30/03/2026 |
292.619 |
-0,86%
|
471,85
|
467,29
|
487,50
|
467,83
|
| 27/03/2026 |
408.660 |
-1,73%
|
480,32
|
468,70
|
480,914
|
471,85
|
| 26/03/2026 |
289.121 |
-0,79%
|
484,02
|
478,57
|
488,50
|
480,32
|
| 25/03/2026 |
527.971 |
-0,35%
|
493,77
|
477,97
|
493,77
|
484,02
|
| 24/03/2026 |
767.518 |
-1,79%
|
490,25
|
474,91
|
493,4647
|
485,72
|
| 23/03/2026 |
608.827 |
0,16%
|
501,02
|
493,60
|
502,12
|
494,58
|
| 20/03/2026 |
442.715 |
-1,22%
|
499,65
|
490,66
|
501,65
|
493,88
|
| 19/03/2026 |
654.706 |
-0,48%
|
491,12
|
491,12
|
506,51
|
499,65
|
| 18/03/2026 |
451.054 |
-1,56%
|
510,00
|
498,759
|
515,88
|
502,05
|
| 17/03/2026 |
726.767 |
-2,77%
|
533,3807
|
500,2001
|
533,3807
|
509,87
|
| 16/03/2026 |
415.014 |
-1,46%
|
540,00
|
524,41
|
540,00
|
524,41
|
| 13/03/2026 |
491.522 |
0,07%
|
533,99
|
532,77
|
543,00
|
532,97
|
| 12/03/2026 |
832.808 |
-0,88%
|
537,50
|
531,43
|
556,52
|
532,58
|
| 11/03/2026 |
378.763 |
-0,07%
|
536,90
|
532,48
|
540,04
|
537,28
|
| 10/03/2026 |
397.754 |
-1,37%
|
542,68
|
530,1021
|
544,97
|
537,64
|
| 09/03/2026 |
682.843 |
2,32%
|
527,61
|
526,05
|
546,05
|
545,13
|
| 06/03/2026 |
257.207 |
-0,24%
|
531,99
|
522,49
|
533,72
|
532,81
|
| 05/03/2026 |
389.930 |
-1,81%
|
541,50
|
526,86
|
541,50
|
534,47
|
| 04/03/2026 |
448.614 |
0,48%
|
540,01
|
537,65
|
547,43
|
544,41
|
| 03/03/2026 |
438.721 |
1,67%
|
528,51
|
524,10
|
542,245
|
541,80
|
| 02/03/2026 |
357.324 |
0,61%
|
526,01
|
517,4285
|
537,54
|
532,92
|
| 27/02/2026 |
649.997 |
0,73%
|
524,19
|
521,06
|
532,82
|
529,70
|
| 26/02/2026 |
512.968 |
-2,72%
|
542,07
|
524,58
|
542,07
|
525,88
|
| 25/02/2026 |
451.986 |
2,67%
|
515,99
|
515,99
|
541,32
|
540,57
|
| 24/02/2026 |
729.646 |
-1,76%
|
537,50
|
522,58
|
537,50
|
526,52
|
| 23/02/2026 |
769.086 |
0,69%
|
531,01
|
530,51
|
547,05
|
535,97
|
| 20/02/2026 |
380.322 |
0,69%
|
527,00
|
525,09
|
533,91
|
532,30
|
| 19/02/2026 |
411.522 |
-1,19%
|
535,00
|
523,32
|
536,00
|
528,66
|
| 18/02/2026 |
371.133 |
0,05%
|
533,00
|
530,00
|
536,50
|
535,02
|
| 17/02/2026 |
404.126 |
-1,02%
|
544,99
|
533,23
|
549,45
|
534,78
|
| 13/02/2026 |
573.878 |
0,95%
|
535,00
|
530,8685
|
545,455
|
540,29
|
| 12/02/2026 |
900.364 |
0,71%
|
532,4693
|
529,855
|
552,80
|
535,22
|
| 11/02/2026 |
1.269.753 |
5,86%
|
502,12
|
497,0425
|
534,23
|
531,47
|
| 10/02/2026 |
337.891 |
0,91%
|
498,8442
|
495,00
|
503,95
|
502,05
|
| 09/02/2026 |
269.263 |
-1,48%
|
501,70
|
495,93
|
505,00
|
497,54
|
