BiG | O banco que entende os seus valores.

HCA Holdings Inc (HCA)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
15/09/2025	524.373	-0,43%	405,13	400,02	406,49	402,45
12/09/2025	377.379	0,64%	402,85	399,64	406,38	405,13
11/09/2025	545.253	2,15%	393,50	392,63	404,14	402,85
10/09/2025	1.103.951	-4,68%	413,21	385,61	415,49	394,36
09/09/2025	545.982	-1,07%	418,10	400,31	418,10	413,40
08/09/2025	745.002	-0,59%	420,31	406,69	428,00	418,10
05/09/2025	525.751	2,23%	410,80	409,165	420,98	420,77
04/09/2025	982.376	0,98%	407,50	407,50	417,23	411,59
03/09/2025	336.024	0,36%	406,03	403,80	407,90	407,61
02/09/2025	442.929	0,54%	400,00	400,00	408,48	406,14
29/08/2025	392.909	-0,82%	406,70	400,82	408,98	403,96
28/08/2025	339.437	0,58%	404,38	400,78	414,7695	407,28
27/08/2025	295.438	0,77%	401,12	398,82	406,87	405,05
26/08/2025	389.705	-0,22%	401,77	399,71	402,67	401,96
25/08/2025	319.020	-0,52%	404,00	392,00	406,776	402,77
22/08/2025	496.647	0,22%	405,26	401,87	407,77	404,97
21/08/2025	491.731	-1,44%	409,01	404,12	411,84	404,26
20/08/2025	700.667	1,90%	401,01	399,95	411,00	410,18
19/08/2025	786.068	2,31%	395,00	392,96	405,14	402,69
18/08/2025	456.812	-0,55%	396,79	393,325	397,40	393,62
15/08/2025	633.716	0,54%	400,00	386,45	400,00	395,79
14/08/2025	460.466	0,82%	387,50	387,50	395,19	393,65
13/08/2025	748.950	0,04%	389,22	388,175	392,68	390,46
12/08/2025	474.319	1,93%	383,50	381,785	390,85	390,31
11/08/2025	481.101	0,34%	383,60	378,54	384,76	382,91
08/08/2025	496.382	2,22%	373,33	372,22	382,05	381,61
07/08/2025	553.759	1,96%	367,76	365,30	373,33	373,33
06/08/2025	575.536	0,64%	370,00	363,99	370,125	366,15
05/08/2025	603.335	0,17%	362,80	361,42	367,415	363,81
04/08/2025	506.401	1,76%	356,97	355,03	364,71	363,20
01/08/2025	641.234	0,84%	351,21	330,0012	358,182	356,97
31/07/2025	599.003	-0,29%	353,79	353,20	358,675	353,99
30/07/2025	950.907	3,09%	344,50	343,38	355,49	355,06
29/07/2025	963.606	1,16%	336,00	331,70	348,37	344,50
28/07/2025	951.638	1,86%	330,01	330,01	341,19	340,54
25/07/2025	1.788.348	-2,10%	349,96	327,05	352,04	334,32
24/07/2025	1.241.236	-3,34%	353,24	340,35	356,425	341,48
23/07/2025	571.422	0,66%	369,50	345,4775	374,06	353,27
22/07/2025	1.683.486	-3,73%	361,04	345,4775	374,06	350,97
21/07/2025	600.816	0,95%	361,12	359,55	366,15	364,55
18/07/2025	440.823	-0,41%	361,93	358,06	365,51	361,12
17/07/2025	638.017	0,01%	364,99	354,94	365,51	362,60
16/07/2025	916.946	-2,48%	378,79	354,94	382,985	362,58
15/07/2025	656.530	-2,27%	375,28	368,65	384,99	371,80
14/07/2025	478.505	1,17%	376,50	374,67	381,45	380,45
11/07/2025	433.052	-0,60%	375,45	368,42	381,285	376,07
10/07/2025	762.655	-0,03%	377,00	368,42	381,3595	378,32
09/07/2025	598.430	0,22%	377,52	375,03	382,545	378,44
08/07/2025	483.647	-0,36%	377,99	374,96	382,545	377,60
07/07/2025	529.553	0,64%	375,40	374,50	378,98	378,98
04/07/2025	568.791	-0,54%	379,28	371,22	381,18	376,58
03/07/2025	568.786	-1,60%	386,425	371,22	386,71	376,60
02/07/2025	632.368	-2,94%	383,71	377,49	391,005	378,04
01/07/2025	589.744	1,68%	376,50	376,325	391,005	389,53
30/06/2025	510.647	1,00%	370,00	370,00	383,39	383,10
27/06/2025	363.356	0,40%	378,92	374,00	388,59	379,30
26/06/2025	784.284	0,93%	375,50	369,89	388,59	377,66
25/06/2025	606.773	-1,27%	379,215	369,89	379,51	374,19
24/06/2025	538.122	0,08%	378,18	372,38	381,02	379,02
23/06/2025	531.741	0,32%	378,50	372,4017	380,64	378,72
20/06/2025	560.858	0,16%	377,00	373,73	379,36	377,50
19/06/2025	618.807	1,18%	371,28	370,88	380,56	376,86
18/06/2025	612.364	1,18%	365,68	361,29	380,56	376,99
17/06/2025	641.894	1,05%	366,00	350,75	374,065	372,45
16/06/2025	1.051.064	-0,51%	371,50	350,75	374,065	368,59
13/06/2025	345.484	-0,13%	368,085	366,18	374,77	370,46
12/06/2025	332.096	1,11%	365,31	363,95	375,00	371,67
11/06/2025	433.415	-1,35%	368,26	358,36	370,97	367,59
10/06/2025	913.432	-2,17%	380,75	356,245	380,75	364,92
09/06/2025	1.048.068	-2,95%	378,20	356,245	384,34	373,01
06/06/2025	281.458	0,74%	381,84	379,24	386,43	384,34
05/06/2025	485.776	-0,04%	383,585	379,24	386,60	381,50
04/06/2025	383.573	-0,37%	382,02	379,45	386,0325	381,66
03/06/2025	532.869	0,24%	382,00	322,88	384,79	383,06
02/06/2025	493.745	0,20%	379,98	377,70	382,16	382,16
30/05/2025	861.016	0,67%	375,01	375,01	386,12	381,39
29/05/2025	758.410	0,06%	378,115	376,96	386,12	378,65
28/05/2025	423.181	-0,10%	379,36	376,96	382,275	378,44
27/05/2025	453.271	0,59%	378,96	377,19	384,83	378,81
23/05/2025	449.361	-0,01%	381,15	363,94	383,53	376,59
22/05/2025	611.748	-1,35%	383,56	374,83	386,715	376,64
21/05/2025	417.793	-1,10%	386,05	381,096	388,11	381,81
20/05/2025	645.279	-0,22%	386,35	384,00	388,37	386,05
19/05/2025	945.463	-0,16%	385,79	373,41	388,41	386,89
16/05/2025	770.735	0,52%	368,56	366,76	388,09	387,52
15/05/2025	1.540.002	4,90%	368,215	365,68	385,623	385,50
14/05/2025	909.603	-0,16%	362,695	361,45	372,88	367,50
13/05/2025	997.601	1,33%	348,00	348,00	373,0275	368,10
12/05/2025	738.395	2,71%	358,40	354,76	373,0275	363,28
09/05/2025	533.249	-0,06%	359,73	352,37	363,96	353,70
08/05/2025	521.804	-1,96%	356,97	350,20	363,96	353,92
07/05/2025	972.433	1,20%	349,25	346,255	363,51	360,98
06/05/2025	680.012	2,10%	347,18	344,215	360,94	356,70
05/05/2025	313.255	0,41%	345,00	344,215	351,15	349,38
02/05/2025	324.465	1,44%	344,245	340,955	348,84	347,97
01/05/2025	418.989	-0,59%	339,235	335,105	348,09	343,04
30/04/2025	473.041	1,28%	331,53	329,965	345,835	345,08
29/04/2025	586.828	2,58%	333,40	325,9933	343,60	340,58
28/04/2025	720.214	1,25%	320,00	320,00	333,08	332,02
25/04/2025	1.379.327	-3,95%	336,80	321,39	349,985	327,92