HCA Holdings Inc (HCA)
Exportar para Excel
<< < 1 2 3 4 5 > >> |
15-09-2023 |
1.499.825 |
-2,77%
|
258,48
|
252,32
|
262,61
|
256,28
|
14-09-2023 |
324.421 |
0,65%
|
264,66
|
261,38
|
264,465
|
263,58
|
13-09-2023 |
689.961 |
0,62%
|
261,11
|
259,89
|
262,775
|
262,49
|
12-09-2023 |
731.813 |
-4,26%
|
271,95
|
260,79
|
272,545
|
260,87
|
11-09-2023 |
525.698 |
-0,40%
|
271,95
|
272,11
|
274,195
|
272,48
|
08-09-2023 |
466.637 |
0,62%
|
271,95
|
272,045
|
277,21
|
273,58
|
07-09-2023 |
557.765 |
-0,98%
|
274,92
|
271,375
|
275,885
|
271,89
|
06-09-2023 |
266.604 |
0,12%
|
273,86
|
273,50
|
276,3268
|
274,57
|
05-09-2023 |
486.993 |
-2,34%
|
278,94
|
271,43
|
278,93
|
274,25
|
04-09-2023 |
314.490 |
1,27%
|
278,935
|
278,19
|
280,999
|
280,81
|
01-09-2023 |
314.490 |
1,27%
|
278,935
|
278,19
|
280,999
|
280,81
|
31-08-2023 |
320.605 |
-0,88%
|
279,205
|
277,28
|
280,50
|
277,30
|
30-08-2023 |
219.323 |
0,15%
|
280,50
|
279,30
|
281,79
|
279,76
|
29-08-2023 |
283.458 |
0,65%
|
277,44
|
276,14
|
279,93
|
279,35
|
28-08-2023 |
260.367 |
1,56%
|
274,32
|
274,00
|
277,895
|
277,54
|
25-08-2023 |
359.701 |
0,25%
|
274,77
|
272,751
|
276,315
|
273,28
|
24-08-2023 |
431.067 |
-1,65%
|
277,24
|
272,50
|
279,97
|
272,59
|
23-08-2023 |
322.269 |
0,85%
|
276,66
|
275,41
|
277,68
|
277,17
|
22-08-2023 |
847.375 |
0,00%
|
276,405
|
274,34
|
277,50
|
274,83
|
21-08-2023 |
531.350 |
2,15%
|
269,45
|
265,07
|
275,11
|
274,82
|
18-08-2023 |
429.617 |
1,29%
|
264,755
|
265,07
|
269,501
|
269,04
|
17-08-2023 |
608.421 |
-0,54%
|
266,89
|
264,3525
|
268,73
|
265,61
|
16-08-2023 |
297.259 |
-0,64%
|
269,605
|
266,69
|
273,00
|
267,05
|
15-08-2023 |
450.802 |
-0,78%
|
270,415
|
268,01
|
272,33
|
268,77
|
14-08-2023 |
329.193 |
0,49%
|
266,72
|
267,51
|
270,90
|
270,89
|
11-08-2023 |
395.090 |
0,57%
|
266,72
|
266,34
|
270,76
|
269,58
|
10-08-2023 |
388.533 |
0,36%
|
268,19
|
266,02
|
269,6254
|
268,05
|
09-08-2023 |
424.451 |
-0,19%
|
268,58
|
266,115
|
270,22
|
267,10
|
08-08-2023 |
510.112 |
-1,82%
|
270,60
|
265,955
|
270,85
|
267,61
|
07-08-2023 |
438.336 |
1,45%
|
271,16
|
269,79
|
272,61
|
272,58
|
04-08-2023 |
506.016 |
-0,76%
|
271,16
|
267,81
|
271,22
|
268,69
|
03-08-2023 |
484.729 |
0,51%
|
270,04
|
268,56
|
273,245
|
270,75
|
02-08-2023 |
460.463 |
-1,64%
|
273,77
|
268,365
|
275,8299
|
269,39
|
01-08-2023 |
487.582 |
0,39%
|
273,30
|
272,525
|
277,595
|
273,87
|
31-07-2023 |
771.891 |
-0,16%
|
275,025
|
270,21
|
278,91
|
272,81
|
28-07-2023 |
958.863 |
-1,11%
|
278,44
|
272,10
|
278,91
|
273,25
|
27-07-2023 |
1.518.399 |
-2,08%
|
273,95
|
265,12
|
276,69
|
276,32
|
26-07-2023 |
962.005 |
-1,17%
|
284,755
|
281,82
|
287,46
|
282,18
|
25-07-2023 |
2.146.707 |
0,12%
|
284,755
|
281,78
|
286,545
|
285,53
|
24-07-2023 |
529.318 |
0,01%
|
284,98
|
283,725
|
287,15
|
285,18
|
21-07-2023 |
408.771 |
-0,62%
|
287,23
|
284,85
|
289,19
|
285,14
|
20-07-2023 |
852.004 |
0,07%
|
287,12
|
285,15
|
290,00
|
286,91
|
19-07-2023 |
1.404.938 |
-1,05%
|
289,27
|
280,49
|
290,10
|
286,71
|
18-07-2023 |
780.048 |
-0,73%
|
295,74
|
288,39
|
293,17
|
289,74
|
17-07-2023 |
925.180 |
-1,59%
|
295,74
|
289,80
|
295,74
|
291,86
|
14-07-2023 |
652.236 |
0,20%
|
295,74
|
295,165
|
299,99
|
296,56
|
13-07-2023 |
615.923 |
0,25%
|
295,25
|
294,07
|
299,005
|
295,98
|
12-07-2023 |
608.725 |
0,19%
|
297,05
|
293,58
|
296,75
|
295,24
|
11-07-2023 |
360.948 |
-0,36%
|
297,05
|
292,97
|
297,69
|
294,69
|
10-07-2023 |
313.683 |
1,46%
|
292,00
|
292,00
|
295,94
|
295,74
|
07-07-2023 |
328.454 |
0,33%
|
291,53
|
290,00
|
294,84
|
295,44
|
06-07-2023 |
449.901 |
-1,30%
|
297,61
|
293,44
|
299,33
|
294,46
|
05-07-2023 |
348.740 |
0,26%
|
303,70
|
296,035
|
300,55
|
298,35
|
04-07-2023 |
468.567 |
-1,55%
|
303,70
|
292,07
|
301,365
|
298,77
|
03-07-2023 |
468.567 |
-1,55%
|
303,70
|
292,07
|
301,365
|
298,77
|
30-06-2023 |
483.342 |
1,01%
|
303,70
|
301,81
|
304,86
|
303,48
|
29-06-2023 |
435.784 |
0,31%
|
299,92
|
298,15
|
302,90
|
300,44
|
28-06-2023 |
586.349 |
0,65%
|
297,245
|
295,87
|
299,78
|
299,52
|
27-06-2023 |
512.095 |
0,93%
|
295,41
|
294,41
|
298,479
|
297,60
|
26-06-2023 |
377.291 |
-0,18%
|
295,41
|
293,65
|
296,82
|
294,87
|
23-06-2023 |
554.701 |
0,34%
|
286,43
|
291,60
|
296,91
|
295,40
|
22-06-2023 |
510.302 |
2,59%
|
284,27
|
285,68
|
294,455
|
294,40
|
21-06-2023 |
544.686 |
0,59%
|
284,27
|
281,78
|
289,15
|
286,98
|
20-06-2023 |
409.077 |
-1,65%
|
283,355
|
285,04
|
290,64
|
285,30
|
19-06-2023 |
855.588 |
1,47%
|
283,355
|
282,32
|
291,71
|
290,08
|
16-06-2023 |
855.588 |
1,47%
|
283,355
|
282,32
|
291,71
|
290,08
|
15-06-2023 |
535.983 |
0,81%
|
283,355
|
282,32
|
287,35
|
285,89
|
14-06-2023 |
1.065.851 |
1,55%
|
294,73
|
283,42
|
296,89
|
284,20
|
13-06-2023 |
469.953 |
1,31%
|
277,94
|
277,12
|
281,00
|
279,85
|
12-06-2023 |
583.650 |
1,64%
|
272,94
|
271,71
|
276,405
|
276,24
|
09-06-2023 |
346.102 |
-0,62%
|
272,78
|
271,65
|
274,99
|
271,79
|
08-06-2023 |
354.208 |
-0,02%
|
273,58
|
271,80
|
275,195
|
273,49
|
07-06-2023 |
491.825 |
0,86%
|
272,835
|
268,085
|
275,41
|
273,53
|
06-06-2023 |
534.167 |
-0,38%
|
272,835
|
266,7925
|
273,235
|
271,19
|
05-06-2023 |
477.748 |
-0,74%
|
273,32
|
272,16
|
275,235
|
272,23
|
02-06-2023 |
484.630 |
2,39%
|
269,98
|
269,46
|
275,72
|
274,259
|
01-06-2023 |
372.816 |
1,39%
|
262,72
|
263,75
|
268,50
|
267,87
|
31-05-2023 |
526.378 |
-0,09%
|
264,54
|
262,61
|
268,86
|
264,19
|
30-05-2023 |
526.378 |
-0,09%
|
264,54
|
262,61
|
268,86
|
264,18
|
29-05-2023 |
383.747 |
0,12%
|
264,54
|
263,77
|
267,42
|
264,41
|
26-05-2023 |
383.747 |
0,12%
|
264,54
|
263,77
|
267,42
|
264,41
|
25-05-2023 |
359.157 |
-0,31%
|
265,61
|
262,555
|
266,54
|
264,09
|
24-05-2023 |
438.550 |
-1,07%
|
264,95
|
262,09
|
266,45
|
264,90
|
23-05-2023 |
537.114 |
-3,35%
|
274,45
|
267,0197
|
274,40
|
267,76
|
22-05-2023 |
687.963 |
-1,92%
|
283,03
|
276,87
|
284,66
|
277,04
|
19-05-2023 |
684.132 |
1,10%
|
278,43
|
280,30
|
285,605
|
282,47
|
18-05-2023 |
622.515 |
2,76%
|
278,43
|
277,72
|
282,495
|
283,05
|
17-05-2023 |
426.133 |
-0,04%
|
276,90
|
273,01
|
277,47
|
275,46
|
16-05-2023 |
373.246 |
-0,70%
|
277,99
|
275,525
|
280,185
|
275,57
|
15-05-2023 |
325.641 |
0,60%
|
276,825
|
275,26
|
278,27
|
277,52
|
12-05-2023 |
501.229 |
-0,80%
|
278,77
|
274,76
|
280,27
|
275,87
|
11-05-2023 |
608.257 |
-0,16%
|
277,84
|
275,8822
|
279,75
|
278,10
|
10-05-2023 |
523.959 |
1,64%
|
276,10
|
275,51
|
280,25
|
278,54
|
09-05-2023 |
494.558 |
-1,34%
|
276,80
|
273,01
|
277,135
|
274,05
|
08-05-2023 |
348.876 |
-0,10%
|
278,08
|
276,28
|
279,24
|
277,78
|
05-05-2023 |
598.926 |
0,16%
|
279,20
|
275,72
|
281,52
|
278,06
|
04-05-2023 |
791.848 |
-0,21%
|
278,32
|
275,25
|
280,285
|
277,63
|
03-05-2023 |
442.986 |
-0,83%
|
282,50
|
277,66
|
282,305
|
278,21
|
02-05-2023 |
459.942 |
-1,22%
|
283,02
|
277,98
|
283,245
|
280,54
|
01-05-2023 |
429.149 |
-1,16%
|
288,03
|
283,45
|
289,70
|
284,01
|