HCA Holdings Inc (HCA)

Exportar para Excel

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