HCA Holdings Inc (HCA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
12/12/2022	528.092	2,16%	237,94	237,65	243,26	242,73
09/12/2022	360.641	-1,83%	240,64	236,82	241,09	237,12
08/12/2022	532.622	1,44%	239,23	238,06	242,27	241,53