HCA Holdings Inc (HCA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 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