HCA Holdings Inc (HCA)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 02/12/2025 |
510.581 |
-0,54%
|
503,01
|
497,31
|
508,28
|
500,31
|
| 01/12/2025 |
461.725 |
-1,06%
|
508,00
|
502,40
|
512,17
|
503,00
|
| 28/11/2025 |
239.591 |
-1,88%
|
514,76
|
505,10
|
520,78
|
508,29
|
| 26/11/2025 |
474.319 |
-0,21%
|
514,00
|
514,00
|
520,00
|
514,76
|
| 25/11/2025 |
615.454 |
2,96%
|
505,65
|
501,12
|
517,40
|
515,85
|
| 24/11/2025 |
1.106.114 |
2,05%
|
505,00
|
493,14
|
512,66
|
501,04
|
| 21/11/2025 |
946.559 |
3,15%
|
478,66
|
477,00
|
493,80
|
491,00
|
| 20/11/2025 |
577.318 |
-0,99%
|
482,55
|
476,00
|
485,65
|
476,28
|
| 19/11/2025 |
598.536 |
0,69%
|
478,79
|
467,26
|
484,31
|
481,06
|
| 18/11/2025 |
544.140 |
0,22%
|
477,50
|
471,05
|
480,75
|
478,14
|
| 17/11/2025 |
590.204 |
0,92%
|
472,16
|
469,21
|
477,385
|
477,10
|
| 14/11/2025 |
428.040 |
-0,13%
|
472,96
|
470,585
|
479,45
|
472,65
|
| 13/11/2025 |
467.444 |
-0,07%
|
474,11
|
465,00
|
476,97
|
473,28
|
| 12/11/2025 |
642.345 |
2,44%
|
462,99
|
460,00
|
479,43
|
473,61
|
| 11/11/2025 |
615.572 |
0,66%
|
455,00
|
455,00
|
469,57
|
462,31
|
| 10/11/2025 |
794.997 |
-3,63%
|
450,06
|
444,53
|
460,083
|
459,30
|
| 07/11/2025 |
423.154 |
1,10%
|
471,55
|
470,00
|
478,8826
|
476,61
|
| 06/11/2025 |
297.613 |
-0,47%
|
473,20
|
468,73
|
475,25
|
471,36
|
| 05/11/2025 |
478.081 |
0,30%
|
472,70
|
465,77
|
477,75
|
473,20
|
| 04/11/2025 |
707.339 |
2,14%
|
462,98
|
460,09
|
474,23
|
471,68
|
| 03/11/2025 |
522.493 |
0,41%
|
459,67
|
450,00
|
461,56
|
461,56
|
| 31/10/2025 |
534.969 |
-1,43%
|
474,57
|
455,94
|
474,57
|
459,68
|
| 30/10/2025 |
585.831 |
-0,36%
|
468,90
|
460,60
|
478,21
|
466,80
|
| 29/10/2025 |
669.609 |
0,42%
|
466,01
|
461,29
|
475,36
|
468,40
|
| 28/10/2025 |
794.540 |
-0,30%
|
467,75
|
454,46
|
471,45
|
466,46
|
| 27/10/2025 |
934.557 |
4,66%
|
449,00
|
447,10
|
469,18
|
467,86
|
| 24/10/2025 |
1.692.804 |
1,56%
|
457,00
|
424,00
|
461,45
|
447,04
|
| 23/10/2025 |
1.095.207 |
-0,23%
|
436,22
|
436,22
|
447,09
|
440,16
|
| 22/10/2025 |
981.326 |
2,13%
|
423,00
|
423,00
|
443,41
|
441,19
|
| 21/10/2025 |
478.986 |
-0,26%
|
434,00
|
430,225
|
434,79
|
432,01
|
| 20/10/2025 |
403.204 |
1,64%
|
426,16
|
424,375
|
436,26
|
433,15
|
| 17/10/2025 |
493.800 |
1,56%
|
419,11
|
418,20
|
426,65
|
426,16
|
| 16/10/2025 |
560.315 |
-0,16%
|
421,00
|
416,95
|
421,74
|
419,60
|
| 15/10/2025 |
576.154 |
0,47%
|
418,02
|
414,90
|
421,4017
|
420,25
|
| 14/10/2025 |
724.800 |
1,87%
|
409,68
|
409,11
|
420,575
|
418,40
|
| 13/10/2025 |
535.715 |
-1,07%
|
416,70
|
410,46
|
419,20
|
410,68
|
| 10/10/2025 |
856.742 |
-1,03%
|
419,50
|
409,50
|
421,49
|
415,14
|
| 09/10/2025 |
701.037 |
-1,74%
|
425,97
|
417,87
|
428,32
|
418,87
|
| 08/10/2025 |
689.404 |
-2,58%
|
437,87
|
425,84
|
438,01
|
426,27
|
| 07/10/2025 |
813.787 |
0,93%
|
433,65
|
432,74
|
439,01
|
437,57
|
| 06/10/2025 |
422.229 |
0,93%
|
430,05
|
425,71
|
435,03
|
433,55
|
| 03/10/2025 |
581.901 |
0,67%
|
426,69
|
425,81
|
432,36
|
429,54
|
| 02/10/2025 |
429.614 |
0,15%
|
425,24
|
420,41
|
427,43
|
426,69
|
| 01/10/2025 |
592.611 |
-0,03%
|
427,32
|
420,50
|
429,00
|
426,07
|
| 30/09/2025 |
655.135 |
1,27%
|
420,70
|
419,08
|
429,435
|
426,20
|
| 29/09/2025 |
365.352 |
0,47%
|
419,08
|
414,36
|
423,1042
|
420,92
|
| 26/09/2025 |
576.877 |
1,05%
|
414,89
|
412,70
|
422,43
|
419,08
|
| 25/09/2025 |
329.086 |
-0,43%
|
416,62
|
409,00
|
420,52
|
414,89
|
| 24/09/2025 |
559.072 |
1,74%
|
409,01
|
404,51
|
417,20
|
416,62
|
| 23/09/2025 |
374.442 |
0,54%
|
406,10
|
406,0923
|
413,45
|
409,45
|
| 22/09/2025 |
451.869 |
1,33%
|
402,30
|
400,93
|
409,14
|
407,24
|
| 19/09/2025 |
600.319 |
0,23%
|
401,01
|
396,90
|
403,67
|
402,30
|
| 18/09/2025 |
455.879 |
0,41%
|
407,37
|
390,10
|
407,37
|
401,06
|
| 17/09/2025 |
616.487 |
-0,26%
|
399,75
|
390,34
|
405,16
|
399,39
|
| 16/09/2025 |
613.920 |
-0,67%
|
402,00
|
398,98
|
406,225
|
399,75
|
| 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
|
