HCA Holdings Inc (HCA)
Exportar para Excel
<< < 2 3 4 5 6 > >> |
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
|
28/04/2023 |
480.552 |
1,73%
|
282,45
|
283,35
|
287,35
|
287,33
|
27/04/2023 |
650.902 |
1,57%
|
279,47
|
278,925
|
283,84
|
282,44
|
26/04/2023 |
785.186 |
-1,39%
|
281,46
|
276,2909
|
282,035
|
278,07
|
25/04/2023 |
1.096.837 |
-1,49%
|
286,375
|
281,32
|
288,99
|
281,99
|
24/04/2023 |
857.407 |
1,79%
|
283,01
|
283,30
|
289,35
|
286,25
|
21/04/2023 |
1.974.983 |
3,85%
|
287,37
|
279,61
|
294,02
|
281,21
|
20/04/2023 |
1.194.040 |
-0,81%
|
271,22
|
268,72
|
273,48
|
270,78
|
19/04/2023 |
1.034.958 |
0,57%
|
270,71
|
269,19
|
273,27
|
272,99
|
18/04/2023 |
583.278 |
0,13%
|
272,59
|
270,70
|
274,43
|
271,45
|
17/04/2023 |
439.443 |
-0,82%
|
272,885
|
269,17
|
274,62
|
271,10
|
14/04/2023 |
433.173 |
-0,02%
|
272,47
|
271,81
|
275,64
|
273,35
|
13/04/2023 |
720.133 |
0,38%
|
274,45
|
271,26
|
275,425
|
273,41
|
12/04/2023 |
578.869 |
0,29%
|
271,88
|
269,14
|
275,48
|
272,38
|
11/04/2023 |
935.935 |
0,22%
|
272,80
|
271,08
|
274,08
|
271,59
|
10/04/2023 |
582.497 |
0,15%
|
269,20
|
268,51
|
272,07
|
270,99
|
06/04/2023 |
454.598 |
-0,27%
|
271,55
|
269,49
|
272,56
|
270,59
|
05/04/2023 |
496.228 |
1,53%
|
266,22
|
266,84
|
271,75
|
271,31
|
04/04/2023 |
481.917 |
1,16%
|
264,12
|
263,87
|
267,26
|
267,23
|
03/04/2023 |
345.766 |
0,18%
|
262,87
|
261,39
|
264,84
|
264,16
|
31/03/2023 |
522.733 |
1,63%
|
261,34
|
260,07
|
263,67
|
263,68
|
30/03/2023 |
376.242 |
0,81%
|
259,83
|
259,20
|
261,97
|
259,44
|
29/03/2023 |
621.229 |
1,13%
|
256,98
|
254,76
|
258,17
|
257,36
|
28/03/2023 |
260.808 |
0,03%
|
253,11
|
253,45
|
255,68
|
254,48
|
27/03/2023 |
386.590 |
0,08%
|
254,50
|
253,785
|
258,81
|
254,41
|
24/03/2023 |
481.048 |
0,57%
|
251,02
|
249,96
|
254,27
|
254,22
|
23/03/2023 |
365.241 |
-0,63%
|
253,35
|
250,44
|
256,83
|
252,77
|
22/03/2023 |
306.652 |
-1,67%
|
259,00
|
254,31
|
261,72
|
254,38
|
21/03/2023 |
373.244 |
0,88%
|
258,48
|
256,02
|
259,15
|
258,69
|
20/03/2023 |
546.073 |
2,31%
|
251,92
|
251,334
|
258,64
|
256,44
|
17/03/2023 |
285.808 |
-1,46%
|
252,65
|
250,57
|
254,575
|
250,66
|
16/03/2023 |
568.994 |
3,04%
|
246,69
|
244,77
|
255,32
|
254,38
|
15/03/2023 |
459.679 |
-1,28%
|
246,60
|
244,245
|
247,57
|
247,47
|
14/03/2023 |
542.226 |
1,47%
|
250,25
|
248,12
|
253,23
|
250,69
|
13/03/2023 |
450.804 |
0,19%
|
245,63
|
242,215
|
249,75
|
247,07
|
10/03/2023 |
460.768 |
-2,19%
|
252,02
|
245,22
|
254,35
|
246,60
|
09/03/2023 |
1.325.207 |
0,28%
|
252,99
|
251,065
|
257,29
|
252,13
|
08/03/2023 |
934.161 |
2,49%
|
244,28
|
245,625
|
252,97
|
251,43
|
07/03/2023 |
329.535 |
-2,54%
|
252,30
|
244,75
|
252,555
|
245,33
|
06/03/2023 |
441.381 |
0,70%
|
250,17
|
247,95
|
252,41
|
251,73
|
03/03/2023 |
504.770 |
2,56%
|
245,62
|
244,86
|
250,56
|
249,99
|
02/03/2023 |
375.476 |
-0,23%
|
242,03
|
241,32
|
244,055
|
243,75
|
01/03/2023 |
378.961 |
0,35%
|
243,63
|
240,00
|
245,19
|
244,30
|
28/02/2023 |
741.245 |
-1,85%
|
246,045
|
241,945
|
247,52
|
243,45
|
27/02/2023 |
487.468 |
-0,44%
|
250,14
|
246,305
|
252,04
|
248,04
|
24/02/2023 |
798.634 |
-1,13%
|
249,91
|
245,94
|
250,13
|
249,14
|
23/02/2023 |
763.596 |
-0,83%
|
253,04
|
251,135
|
256,09
|
251,98
|
22/02/2023 |
362.925 |
-0,78%
|
254,68
|
253,665
|
257,70
|
254,10
|
21/02/2023 |
355.070 |
-2,57%
|
259,22
|
255,57
|
261,63
|
256,09
|
20/02/2023 |
325.860 |
-0,12%
|
262,345
|
261,745
|
264,09
|
262,84
|
17/02/2023 |
325.860 |
-0,12%
|
262,345
|
261,745
|
264,09
|
262,84
|
16/02/2023 |
457.855 |
1,59%
|
256,09
|
255,93
|
263,60
|
263,15
|
15/02/2023 |
254.543 |
0,05%
|
257,00
|
256,545
|
259,66
|
259,04
|
14/02/2023 |
333.511 |
-0,47%
|
259,78
|
257,30
|
262,3771
|
258,90
|
13/02/2023 |
304.899 |
1,36%
|
258,24
|
258,18
|
260,88
|
260,12
|
10/02/2023 |
373.755 |
0,16%
|
255,71
|
255,23
|
257,91
|
256,62
|
09/02/2023 |
295.640 |
-0,08%
|
260,00
|
255,60
|
260,37
|
256,20
|
08/02/2023 |
301.048 |
0,46%
|
255,13
|
255,0801
|
258,74
|
256,40
|
07/02/2023 |
331.219 |
0,68%
|
251,79
|
251,21
|
256,18
|
255,23
|
06/02/2023 |
386.141 |
-1,77%
|
256,03
|
252,83
|
256,26
|
253,52
|
03/02/2023 |
403.929 |
-0,69%
|
256,14
|
256,28
|
260,16
|
256,20
|
02/02/2023 |
565.698 |
-1,33%
|
260,565
|
257,655
|
263,555
|
257,99
|
01/02/2023 |
603.572 |
2,51%
|
251,71
|
250,29
|
264,61
|
261,46
|
31/01/2023 |
809.037 |
0,70%
|
253,34
|
251,07
|
255,07
|
255,07
|
30/01/2023 |
640.055 |
-0,58%
|
256,73
|
251,08
|
257,40
|
253,30
|
27/01/2023 |
943.177 |
-0,03%
|
248,59
|
244,42
|
259,86
|
254,77
|
26/01/2023 |
856.079 |
0,48%
|
254,03
|
249,49
|
255,60
|
254,85
|
25/01/2023 |
819.472 |
0,38%
|
252,68
|
249,53
|
253,64
|
253,64
|
24/01/2023 |
1.145.110 |
-4,22%
|
263,57
|
252,14
|
263,835
|
252,68
|
23/01/2023 |
1.000.300 |
0,92%
|
262,50
|
262,48
|
269,09
|
263,81
|
20/01/2023 |
557.999 |
1,72%
|
258,46
|
253,92
|
261,59
|
261,40
|
19/01/2023 |
820.788 |
0,09%
|
255,18
|
252,72
|
260,12
|
256,98
|
18/01/2023 |
942.825 |
-0,60%
|
259,53
|
256,42
|
262,70
|
256,76
|
17/01/2023 |
1.061.715 |
-0,21%
|
259,00
|
257,40
|
260,93
|
258,32
|
16/01/2023 |
506.329 |
1,02%
|
254,50
|
254,00
|
259,745
|
257,75
|
13/01/2023 |
506.329 |
1,02%
|
254,50
|
254,00
|
259,745
|
257,75
|
12/01/2023 |
668.363 |
1,12%
|
253,07
|
251,98
|
257,43
|
255,15
|
11/01/2023 |
519.111 |
0,77%
|
251,64
|
247,00
|
253,12
|
252,32
|
10/01/2023 |
291.210 |
0,24%
|
249,66
|
247,84
|
250,47
|
250,40
|
09/01/2023 |
880.138 |
-1,86%
|
254,26
|
249,435
|
255,355
|
249,79
|
06/01/2023 |
620.625 |
1,69%
|
253,49
|
249,525
|
255,785
|
254,52
|
05/01/2023 |
735.543 |
0,57%
|
247,81
|
246,58
|
251,20
|
250,30
|
04/01/2023 |
583.485 |
2,33%
|
244,67
|
244,17
|
248,99
|
248,88
|
03/01/2023 |
382.662 |
1,35%
|
241,77
|
239,435
|
245,88
|
243,21
|
02/01/2023 |
299.145 |
-0,18%
|
238,33
|
237,97
|
240,54
|
239,96
|
30/12/2022 |
299.145 |
-0,18%
|
238,33
|
237,97
|
240,54
|
239,96
|
29/12/2022 |
238.647 |
1,68%
|
237,36
|
236,71
|
241,94
|
240,38
|
28/12/2022 |
251.283 |
-1,51%
|
240,95
|
236,27
|
241,50
|
236,40
|
27/12/2022 |
236.333 |
-0,30%
|
240,11
|
239,09
|
242,03
|
240,03
|
23/12/2022 |
122.759 |
-0,66%
|
240,23
|
239,33
|
241,705
|
239,57
|
22/12/2022 |
381.378 |
-0,72%
|
240,56
|
236,71
|
241,46
|
241,15
|
21/12/2022 |
325.640 |
1,91%
|
241,34
|
240,18
|
243,90
|
242,90
|
20/12/2022 |
410.519 |
-0,13%
|
238,61
|
237,1201
|
243,265
|
238,36
|
19/12/2022 |
375.635 |
-0,16%
|
238,25
|
236,71
|
241,80
|
238,67
|
16/12/2022 |
562.823 |
-0,27%
|
236,495
|
234,025
|
239,92
|
239,05
|
15/12/2022 |
511.093 |
-2,04%
|
241,925
|
238,92
|
241,67
|
239,70
|
14/12/2022 |
392.740 |
0,66%
|
243,97
|
241,55
|
247,15
|
244,70
|
13/12/2022 |
496.256 |
0,38%
|
247,93
|
240,52
|
248,035
|
243,10
|