HCA Holdings Inc (HCA)
Exportar para Excel
< 1 2 3 4 5 > >> |
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
|
26/01/2024 |
437.688 |
-0,91%
|
287,97
|
281,945
|
288,145
|
283,43
|
25/01/2024 |
677.732 |
2,54%
|
280,15
|
279,93
|
286,21
|
286,02
|
24/01/2024 |
634.231 |
-2,10%
|
285,21
|
278,68
|
286,49
|
278,93
|
23/01/2024 |
996.054 |
-1,18%
|
289,27
|
283,675
|
291,36
|
284,91
|
22/01/2024 |
939.484 |
0,19%
|
288,07
|
287,03
|
290,97
|
288,31
|
19/01/2024 |
517.101 |
1,04%
|
278,94
|
283,42
|
288,05
|
287,77
|
18/01/2024 |
635.613 |
2,50%
|
278,94
|
278,95
|
285,87
|
284,82
|
17/01/2024 |
308.460 |
-1,05%
|
280,56
|
276,50
|
281,94
|
277,88
|
16/01/2024 |
352.070 |
-0,49%
|
280,56
|
279,41
|
282,215
|
280,82
|
15/01/2024 |
344.998 |
-0,12%
|
284,84
|
280,94
|
287,23
|
282,19
|
12/01/2024 |
344.998 |
-0,12%
|
284,84
|
280,94
|
287,23
|
282,19
|
11/01/2024 |
337.848 |
0,01%
|
282,75
|
281,28
|
283,94
|
282,53
|
10/01/2024 |
377.214 |
1,14%
|
280,20
|
278,26
|
283,10
|
282,50
|
09/01/2024 |
321.947 |
-0,77%
|
280,28
|
278,845
|
281,6525
|
279,33
|
08/01/2024 |
328.791 |
2,70%
|
276,57
|
276,57
|
281,67
|
283,29
|
05/01/2024 |
357.457 |
1,00%
|
273,20
|
272,82
|
278,8453
|
275,84
|
04/01/2024 |
318.380 |
0,38%
|
273,84
|
271,1341
|
276,75
|
273,10
|
03/01/2024 |
514.666 |
-1,18%
|
273,84
|
270,77
|
275,565
|
272,08
|
02/01/2024 |
415.143 |
1,71%
|
269,435
|
268,80
|
275,35
|
275,32
|
29/12/2023 |
227.012 |
0,07%
|
269,435
|
270,45
|
272,19
|
270,68
|
28/12/2023 |
192.343 |
-0,27%
|
270,715
|
270,31
|
272,6044
|
270,48
|
27/12/2023 |
193.982 |
-0,18%
|
271,26
|
270,0717
|
271,89
|
271,22
|
26/12/2023 |
222.443 |
0,63%
|
271,18
|
269,8019
|
273,065
|
271,70
|
22/12/2023 |
237.520 |
0,46%
|
269,25
|
268,01
|
270,8376
|
269,99
|
21/12/2023 |
287.625 |
2,00%
|
266,67
|
265,755
|
268,955
|
268,75
|
20/12/2023 |
432.106 |
-2,12%
|
269,525
|
263,27
|
269,24
|
263,47
|
19/12/2023 |
701.571 |
0,75%
|
267,78
|
266,37
|
269,24
|
269,18
|
18/12/2023 |
408.583 |
-1,19%
|
270,39
|
266,84
|
273,985
|
267,18
|
15/12/2023 |
823.343 |
-1,98%
|
274,49
|
268,84
|
273,985
|
270,39
|
14/12/2023 |
928.005 |
2,83%
|
271,28
|
271,215
|
276,77
|
275,85
|
13/12/2023 |
529.880 |
2,24%
|
263,00
|
261,3145
|
268,74
|
268,27
|
12/12/2023 |
530.721 |
0,37%
|
262,61
|
260,79
|
263,68
|
263,00
|
11/12/2023 |
681.834 |
1,74%
|
256,75
|
255,73
|
262,18
|
262,02
|
08/12/2023 |
694.296 |
1,41%
|
253,60
|
253,2727
|
258,15
|
257,53
|
07/12/2023 |
339.406 |
0,62%
|
252,86
|
252,85
|
254,43
|
253,95
|
06/12/2023 |
573.893 |
-0,05%
|
252,86
|
251,5501
|
255,0175
|
252,39
|
05/12/2023 |
448.098 |
-1,80%
|
255,77
|
252,42
|
256,39
|
252,51
|
04/12/2023 |
750.039 |
1,89%
|
248,435
|
250,67
|
257,42
|
257,14
|
01/12/2023 |
418.228 |
0,75%
|
248,435
|
250,85
|
253,53
|
252,36
|
30/11/2023 |
517.401 |
0,56%
|
248,435
|
246,72
|
250,52
|
250,48
|
29/11/2023 |
626.415 |
0,99%
|
248,44
|
247,72
|
250,57
|
249,08
|
28/11/2023 |
742.493 |
-1,88%
|
251,02
|
245,84
|
251,02
|
246,65
|
27/11/2023 |
523.348 |
-0,32%
|
251,14
|
250,82
|
253,06
|
251,37
|
24/11/2023 |
179.774 |
-0,01%
|
253,89
|
251,37
|
254,1125
|
252,99
|
23/11/2023 |
490.579 |
1,37%
|
250,30
|
249,26
|
253,43
|
251,97
|
22/11/2023 |
465.392 |
1,79%
|
250,30
|
249,26
|
253,43
|
253,01
|
21/11/2023 |
500.151 |
0,06%
|
248,38
|
247,665
|
250,31
|
248,56
|
20/11/2023 |
666.851 |
0,82%
|
244,08
|
245,31
|
250,71
|
248,41
|
17/11/2023 |
1.587.108 |
2,48%
|
244,08
|
238,83
|
250,33
|
246,38
|
16/11/2023 |
651.125 |
-0,27%
|
240,91
|
238,83
|
242,00
|
240,42
|
15/11/2023 |
855.479 |
1,47%
|
237,55
|
233,23
|
244,83
|
241,07
|
14/11/2023 |
837.897 |
3,30%
|
236,66
|
233,23
|
239,888
|
237,58
|
13/11/2023 |
826.859 |
-1,22%
|
234,13
|
229,28
|
235,55
|
229,99
|
10/11/2023 |
802.956 |
2,31%
|
234,97
|
226,52
|
234,43
|
232,82
|
09/11/2023 |
594.125 |
-1,72%
|
234,005
|
227,37
|
236,00
|
227,56
|
08/11/2023 |
675.023 |
-0,67%
|
234,005
|
231,44
|
236,175
|
231,55
|
07/11/2023 |
627.867 |
0,91%
|
231,80
|
230,76
|
234,16
|
233,11
|
06/11/2023 |
801.611 |
0,07%
|
231,03
|
226,69
|
231,99
|
231,00
|
03/11/2023 |
552.763 |
1,28%
|
231,03
|
230,295
|
234,265
|
230,84
|
02/11/2023 |
490.213 |
1,14%
|
225,55
|
225,33
|
228,70
|
227,92
|
01/11/2023 |
505.218 |
-0,35%
|
225,68
|
223,73
|
226,22
|
225,36
|
31/10/2023 |
655.217 |
1,25%
|
224,20
|
222,275
|
227,025
|
226,14
|
30/10/2023 |
726.642 |
-0,87%
|
227,13
|
222,275
|
227,83
|
223,34
|
27/10/2023 |
382.085 |
1,62%
|
223,135
|
220,55
|
227,83
|
225,405
|
26/10/2023 |
703.727 |
-1,58%
|
224,17
|
221,42
|
227,04
|
221,81
|
25/10/2023 |
728.036 |
-2,07%
|
230,11
|
224,81
|
231,43
|
225,36
|
24/10/2023 |
2.055.040 |
-4,49%
|
218,31
|
216,50
|
232,58
|
230,12
|
23/10/2023 |
573.470 |
-0,08%
|
240,45
|
240,505
|
244,24
|
240,94
|
20/10/2023 |
466.238 |
-1,20%
|
246,47
|
240,955
|
247,16
|
241,13
|
19/10/2023 |
475.993 |
0,64%
|
243,99
|
242,985
|
247,555
|
244,05
|
18/10/2023 |
465.263 |
-0,60%
|
238,96
|
242,46
|
245,82
|
242,51
|
17/10/2023 |
498.901 |
1,90%
|
238,96
|
237,805
|
245,00
|
243,97
|
16/10/2023 |
598.878 |
0,84%
|
236,75
|
237,49
|
240,185
|
239,42
|
13/10/2023 |
527.890 |
1,04%
|
236,75
|
234,30
|
238,78
|
237,42
|
12/10/2023 |
852.812 |
-3,73%
|
251,80
|
234,46
|
245,57
|
234,97
|
11/10/2023 |
860.929 |
-3,56%
|
248,23
|
240,93
|
251,23
|
244,07
|
10/10/2023 |
469.906 |
1,66%
|
248,23
|
249,525
|
254,29
|
253,07
|
09/10/2023 |
373.287 |
1,46%
|
246,49
|
244,125
|
249,30
|
248,95
|
06/10/2023 |
397.234 |
-0,02%
|
244,36
|
241,79
|
247,35
|
245,38
|
05/10/2023 |
345.434 |
0,85%
|
243,99
|
242,55
|
247,00
|
245,43
|
04/10/2023 |
499.658 |
-0,25%
|
245,92
|
239,94
|
245,25
|
243,36
|
03/10/2023 |
434.177 |
-1,31%
|
245,92
|
242,57
|
246,175
|
243,98
|
02/10/2023 |
477.036 |
0,50%
|
245,76
|
244,19
|
247,395
|
247,21
|
29/09/2023 |
590.918 |
-1,86%
|
247,815
|
244,8018
|
252,62
|
245,98
|
28/09/2023 |
413.215 |
1,37%
|
249,485
|
247,19
|
252,62
|
250,65
|
27/09/2023 |
564.991 |
-0,48%
|
253,88
|
243,59
|
251,76
|
247,26
|
26/09/2023 |
717.951 |
-2,38%
|
253,88
|
248,42
|
254,42
|
248,46
|
25/09/2023 |
309.458 |
0,89%
|
251,19
|
250,77
|
254,925
|
254,52
|
22/09/2023 |
322.553 |
-0,46%
|
253,70
|
251,36
|
255,28
|
252,27
|
21/09/2023 |
559.549 |
-0,30%
|
252,64
|
252,67
|
255,28
|
253,44
|
20/09/2023 |
469.880 |
-0,03%
|
256,81
|
253,66
|
256,55
|
254,21
|
19/09/2023 |
434.191 |
-0,56%
|
255,09
|
252,72
|
257,48
|
254,29
|
18/09/2023 |
630.085 |
-0,22%
|
255,09
|
253,95
|
257,33
|
255,71
|