HCA Holdings Inc (HCA)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 1 2 3 4 5 > >>
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
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
Ajuda

Pesquisa de títulos

Fale Connosco