HCA Holdings Inc (HCA)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 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
|
