HCA Holdings Inc (HCA)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 06/02/2026 |
454.470 |
-2,35%
|
513,76
|
499,6801
|
517,66
|
505,00
|
| 05/02/2026 |
785.478 |
4,08%
|
495,50
|
494,595
|
517,67
|
513,76
|
| 04/02/2026 |
403.072 |
-1,12%
|
498,01
|
490,61
|
503,6773
|
493,64
|
| 03/02/2026 |
425.921 |
0,48%
|
497,40
|
494,635
|
505,1525
|
499,21
|
| 02/02/2026 |
448.125 |
1,76%
|
492,00
|
487,97
|
500,155
|
496,85
|
| 30/01/2026 |
372.428 |
1,19%
|
483,00
|
480,275
|
488,74
|
488,27
|
| 29/01/2026 |
455.435 |
-1,77%
|
491,31
|
479,74
|
492,375
|
482,53
|
| 28/01/2026 |
1.084.244 |
-2,89%
|
503,70
|
480,47
|
503,70
|
491,23
|
| 27/01/2026 |
1.716.744 |
7,08%
|
501,25
|
496,01
|
527,5549
|
505,84
|
| 26/01/2026 |
682.123 |
0,34%
|
469,91
|
468,21
|
478,85
|
472,38
|
| 23/01/2026 |
325.964 |
0,97%
|
465,11
|
463,645
|
471,00
|
470,88
|
| 22/01/2026 |
416.169 |
0,19%
|
466,17
|
461,85
|
469,04
|
466,34
|
| 21/01/2026 |
433.974 |
0,23%
|
465,33
|
462,90
|
470,22
|
465,44
|
| 20/01/2026 |
635.139 |
-1,05%
|
468,00
|
461,4408
|
468,00
|
464,38
|
| 16/01/2026 |
517.578 |
-3,00%
|
484,00
|
468,89
|
487,60
|
469,29
|
| 15/01/2026 |
501.347 |
1,04%
|
477,90
|
476,72
|
487,09
|
483,80
|
| 14/01/2026 |
364.232 |
-0,10%
|
479,32
|
473,615
|
481,99
|
478,84
|
| 13/01/2026 |
400.416 |
1,05%
|
475,00
|
468,00
|
479,32
|
479,32
|
| 12/01/2026 |
355.780 |
0,48%
|
461,92
|
461,92
|
474,475
|
474,32
|
| 09/01/2026 |
396.928 |
-1,45%
|
485,50
|
470,295
|
485,50
|
472,07
|
| 08/01/2026 |
485.942 |
1,78%
|
467,5625
|
465,00
|
480,81
|
479,02
|
| 07/01/2026 |
603.530 |
-2,68%
|
484,89
|
469,995
|
492,22
|
470,65
|
| 06/01/2026 |
568.634 |
1,21%
|
476,91
|
473,01
|
488,61
|
483,60
|
| 05/01/2026 |
525.461 |
1,58%
|
467,76
|
465,01
|
478,24
|
477,83
|
| 02/01/2026 |
231.542 |
0,76%
|
468,80
|
462,77
|
470,535
|
470,39
|
| 31/12/2025 |
226.994 |
-1,35%
|
471,32
|
466,08
|
473,75
|
466,86
|
| 30/12/2025 |
211.916 |
-0,16%
|
473,01
|
466,73
|
474,50
|
466,73
|
| 29/12/2025 |
446.132 |
-0,65%
|
478,00
|
468,84
|
478,00
|
474,02
|
| 26/12/2025 |
194.829 |
0,65%
|
474,06
|
472,00
|
478,91
|
477,13
|
| 24/12/2025 |
110.187 |
-0,73%
|
473,01
|
470,56
|
476,2161
|
474,06
|
| 23/12/2025 |
264.850 |
0,43%
|
471,50
|
468,10
|
475,4472
|
474,04
|
| 22/12/2025 |
637.350 |
-0,20%
|
471,50
|
462,34
|
474,04
|
472,03
|
| 19/12/2025 |
970.760 |
1,38%
|
467,9862
|
464,12
|
473,29
|
472,98
|
| 18/12/2025 |
718.679 |
-1,12%
|
471,85
|
465,34
|
477,79
|
466,56
|
| 17/12/2025 |
519.970 |
0,44%
|
469,79
|
461,00
|
471,99
|
471,85
|
| 16/12/2025 |
680.488 |
-1,51%
|
478,855
|
463,94
|
480,87
|
469,79
|
| 15/12/2025 |
632.247 |
-1,46%
|
475,0345
|
470,87
|
477,04
|
476,98
|
| 12/12/2025 |
380.746 |
0,50%
|
482,35
|
478,67
|
485,195
|
484,05
|
| 11/12/2025 |
480.748 |
2,89%
|
468,00
|
468,00
|
482,59
|
482,35
|
| 10/12/2025 |
1.156.645 |
-4,05%
|
488,50
|
466,22
|
488,50
|
468,73
|
| 09/12/2025 |
444.352 |
0,69%
|
484,01
|
482,33
|
493,34
|
488,50
|
| 08/12/2025 |
506.498 |
-0,32%
|
487,00
|
483,25
|
490,1219
|
485,15
|
| 05/12/2025 |
480.924 |
-0,20%
|
487,16
|
483,74
|
491,14
|
486,70
|
| 04/12/2025 |
918.823 |
0,18%
|
488,05
|
483,39
|
491,56
|
487,66
|
| 03/12/2025 |
757.510 |
-2,71%
|
500,31
|
485,45
|
503,222
|
486,77
|
| 02/12/2025 |
510.581 |
-0,54%
|
503,01
|
497,31
|
508,28
|
500,31
|
| 01/12/2025 |
461.725 |
-1,06%
|
508,00
|
502,40
|
512,17
|
503,00
|
| 28/11/2025 |
239.591 |
-1,88%
|
514,76
|
505,10
|
520,78
|
508,29
|
| 26/11/2025 |
474.319 |
-0,21%
|
514,00
|
514,00
|
520,00
|
514,76
|
| 25/11/2025 |
615.454 |
2,96%
|
505,65
|
501,12
|
517,40
|
515,85
|
| 24/11/2025 |
1.106.114 |
2,05%
|
505,00
|
493,14
|
512,66
|
501,04
|
| 21/11/2025 |
946.559 |
3,15%
|
478,66
|
477,00
|
493,80
|
491,00
|
| 20/11/2025 |
577.318 |
-0,99%
|
482,55
|
476,00
|
485,65
|
476,28
|
| 19/11/2025 |
598.536 |
0,69%
|
478,79
|
467,26
|
484,31
|
481,06
|
| 18/11/2025 |
544.140 |
0,22%
|
477,50
|
471,05
|
480,75
|
478,14
|
| 17/11/2025 |
590.204 |
0,92%
|
472,16
|
469,21
|
477,385
|
477,10
|
| 14/11/2025 |
428.040 |
-0,13%
|
472,96
|
470,585
|
479,45
|
472,65
|
| 13/11/2025 |
467.444 |
-0,07%
|
474,11
|
465,00
|
476,97
|
473,28
|
| 12/11/2025 |
642.345 |
2,44%
|
462,99
|
460,00
|
479,43
|
473,61
|
| 11/11/2025 |
615.572 |
0,66%
|
455,00
|
455,00
|
469,57
|
462,31
|
| 10/11/2025 |
794.997 |
-3,63%
|
450,06
|
444,53
|
460,083
|
459,30
|
| 07/11/2025 |
423.154 |
1,10%
|
471,55
|
470,00
|
478,8826
|
476,61
|
| 06/11/2025 |
297.613 |
-0,47%
|
473,20
|
468,73
|
475,25
|
471,36
|
| 05/11/2025 |
478.081 |
0,30%
|
472,70
|
465,77
|
477,75
|
473,20
|
| 04/11/2025 |
707.339 |
2,14%
|
462,98
|
460,09
|
474,23
|
471,68
|
| 03/11/2025 |
522.493 |
0,41%
|
459,67
|
450,00
|
461,56
|
461,56
|
| 31/10/2025 |
534.969 |
-1,43%
|
474,57
|
455,94
|
474,57
|
459,68
|
| 30/10/2025 |
585.831 |
-0,36%
|
468,90
|
460,60
|
478,21
|
466,80
|
| 29/10/2025 |
669.609 |
0,42%
|
466,01
|
461,29
|
475,36
|
468,40
|
| 28/10/2025 |
794.540 |
-0,30%
|
467,75
|
454,46
|
471,45
|
466,46
|
| 27/10/2025 |
934.557 |
4,66%
|
449,00
|
447,10
|
469,18
|
467,86
|
| 24/10/2025 |
1.692.804 |
1,56%
|
457,00
|
424,00
|
461,45
|
447,04
|
| 23/10/2025 |
1.095.207 |
-0,23%
|
436,22
|
436,22
|
447,09
|
440,16
|
| 22/10/2025 |
981.326 |
2,13%
|
423,00
|
423,00
|
443,41
|
441,19
|
| 21/10/2025 |
478.986 |
-0,26%
|
434,00
|
430,225
|
434,79
|
432,01
|
| 20/10/2025 |
403.204 |
1,64%
|
426,16
|
424,375
|
436,26
|
433,15
|
| 17/10/2025 |
493.800 |
1,56%
|
419,11
|
418,20
|
426,65
|
426,16
|
| 16/10/2025 |
560.315 |
-0,16%
|
421,00
|
416,95
|
421,74
|
419,60
|
| 15/10/2025 |
576.154 |
0,47%
|
418,02
|
414,90
|
421,4017
|
420,25
|
| 14/10/2025 |
724.800 |
1,87%
|
409,68
|
409,11
|
420,575
|
418,40
|
| 13/10/2025 |
535.715 |
-1,07%
|
416,70
|
410,46
|
419,20
|
410,68
|
| 10/10/2025 |
856.742 |
-1,03%
|
419,50
|
409,50
|
421,49
|
415,14
|
| 09/10/2025 |
701.037 |
-1,74%
|
425,97
|
417,87
|
428,32
|
418,87
|
| 08/10/2025 |
689.404 |
-2,58%
|
437,87
|
425,84
|
438,01
|
426,27
|
| 07/10/2025 |
813.787 |
0,93%
|
433,65
|
432,74
|
439,01
|
437,57
|
| 06/10/2025 |
422.229 |
0,93%
|
430,05
|
425,71
|
435,03
|
433,55
|
| 03/10/2025 |
581.901 |
0,67%
|
426,69
|
425,81
|
432,36
|
429,54
|
| 02/10/2025 |
429.614 |
0,15%
|
425,24
|
420,41
|
427,43
|
426,69
|
| 01/10/2025 |
592.611 |
-0,03%
|
427,32
|
420,50
|
429,00
|
426,07
|
| 30/09/2025 |
655.135 |
1,27%
|
420,70
|
419,08
|
429,435
|
426,20
|
| 29/09/2025 |
365.352 |
0,47%
|
419,08
|
414,36
|
423,1042
|
420,92
|
| 26/09/2025 |
576.877 |
1,05%
|
414,89
|
412,70
|
422,43
|
419,08
|
| 25/09/2025 |
329.086 |
-0,43%
|
416,62
|
409,00
|
420,52
|
414,89
|
| 24/09/2025 |
559.072 |
1,74%
|
409,01
|
404,51
|
417,20
|
416,62
|
| 23/09/2025 |
374.442 |
0,54%
|
406,10
|
406,0923
|
413,45
|
409,45
|
| 22/09/2025 |
451.869 |
1,33%
|
402,30
|
400,93
|
409,14
|
407,24
|
| 19/09/2025 |
600.319 |
0,23%
|
401,01
|
396,90
|
403,67
|
402,30
|
| 18/09/2025 |
455.879 |
0,41%
|
407,37
|
390,10
|
407,37
|
401,06
|
| 17/09/2025 |
616.487 |
-0,26%
|
399,75
|
390,34
|
405,16
|
399,39
|
| 16/09/2025 |
613.920 |
-0,67%
|
402,00
|
398,98
|
406,225
|
399,75
|
