BiG | O banco que entende os seus valores.

HCA Holdings Inc (HCA)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
24/04/2025	1.060.019	1,62%	328,26	328,00	342,96	341,41
23/04/2025	502.313	3,50%	318,59	317,54	338,02	335,98
22/04/2025	618.557	2,21%	317,87	314,43	333,65	324,62
21/04/2025	779.975	-5,19%	334,45	314,43	334,45	317,61
17/04/2025	862.481	1,21%	336,515	329,15	338,66	335,01
16/04/2025	449.688	-1,36%	338,08	329,12	341,39	331,00
15/04/2025	360.625	-1,49%	338,08	335,255	341,39	335,55
14/04/2025	494.267	2,18%	338,04	332,53	341,09	340,62
11/04/2025	639.793	-0,48%	331,20	324,53	336,535	333,37
10/04/2025	956.965	-1,05%	340,58	324,40	342,17	334,99
09/04/2025	1.284.636	1,86%	327,725	322,155	344,595	338,53
08/04/2025	793.841	0,70%	338,03	328,28	345,96	332,18
07/04/2025	763.262	-0,61%	346,50	318,46	335,40	329,63
04/04/2025	1.143.961	-5,01%	346,39	330,28	348,00	331,65
03/04/2025	881.552	0,65%	347,00	345,415	353,35	349,14
02/04/2025	588.085	0,38%	345,00	342,05	348,55	347,03
01/04/2025	363.617	0,05%	346,535	342,76	347,98	345,73
31/03/2025	570.643	0,99%	343,00	340,87	348,435	345,55
28/03/2025	443.374	-0,05%	343,40	340,645	344,54	342,16
27/03/2025	479.458	1,53%	337,84	334,33	343,66	342,34
26/03/2025	498.994	0,25%	337,15	332,84	340,32	337,29
25/03/2025	496.982	0,79%	335,94	332,9725	342,63	336,46
24/03/2025	581.639	1,54%	331,96	326,03	336,785	333,84
21/03/2025	626.384	-1,42%	332,40	325,43	332,135	328,79
20/03/2025	437.052	-0,20%	333,395	331,81	335,3515	333,52
19/03/2025	459.642	1,22%	330,87	330,47	335,685	334,18
18/03/2025	362.382	0,46%	329,05	327,33	332,62	330,16
14/03/2025	470.472	1,46%	316,45	314,3375	328,46	328,46
13/03/2025	339.615	0,61%	313,92	311,26	317,26	314,79
12/03/2025	615.690	-3,30%	336,15	310,18	322,265	312,87
11/03/2025	924.545	-3,75%	336,15	318,62	338,9496	323,55
10/03/2025	1.182.805	1,86%	332,22	329,565	346,62	336,16
07/03/2025	750.192	2,61%	320,745	319,1663	332,42	330,15
06/03/2025	540.664	0,66%	319,12	317,375	322,68	321,75
05/03/2025	616.462	2,43%	311,93	312,385	321,04	319,63
04/03/2025	581.986	0,25%	311,15	310,38	315,05	312,05
03/03/2025	599.705	1,56%	304,00	307,40	312,34	311,28
28/02/2025	1.634.491	-4,56%	321,45	295,00	309,05	306,30
27/02/2025	828.753	0,32%	321,45	319,87	329,015	320,94
26/02/2025	1.026.804	-3,95%	320,98	315,55	334,1874	319,91
25/02/2025	1.590.205	4,22%	318,95	320,715	333,33	333,07
24/02/2025	580.929	0,98%	319,04	317,83	321,0025	319,57
21/02/2025	779.131	-1,58%	319,13	315,16	322,57	316,46
20/02/2025	767.195	0,29%	315,98	319,71	325,33	321,50
19/02/2025	838.364	1,22%	318,00	315,7968	323,75	320,56