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 > >>
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
18/02/2025	436.551	0,16%	318,00	314,29	320,3427	316,71
17/02/2025	382.206	0,00%	322,00	316,00	325,00	316,21
14/02/2025	560.100	-1,77%	322,485	315,94	325,81	316,22
13/02/2025	797.055	3,05%	314,05	313,08	322,82	321,92
12/02/2025	935.334	-3,51%	317,26	310,32	322,18	312,38
11/02/2025	661.023	1,72%	322,51	317,26	324,04	323,73
10/02/2025	864.741	-1,18%	322,51	309,445	324,00	318,26
07/02/2025	701.316	-0,76%	326,19	321,21	328,54	322,05
06/02/2025	1.116.606	-3,65%	336,99	320,00	339,15	324,53
05/02/2025	407.155	0,61%	337,50	334,1936	338,00	336,83
04/02/2025	472.360	0,15%	331,04	330,915	335,70	334,80
03/02/2025	722.411	1,33%	333,18	324,27	340,15	334,30
31/01/2025	429.590	-1,41%	333,13	329,91	335,98	329,91
30/01/2025	529.983	2,13%	328,65	328,745	337,65	334,61
29/01/2025	442.410	-0,33%	328,65	323,00	330,65	327,62
28/01/2025	1.280.536	-0,99%	316,25	323,32	334,05	328,70
27/01/2025	1.458.392	6,05%	323,93	314,05	332,415	332,00
24/01/2025	1.724.753	-3,78%	324,34	309,00	325,975	313,07
23/01/2025	1.718.212	1,83%	318,24	320,38	326,80	325,36
22/01/2025	1.494.988	0,33%	312,21	311,70	321,18	319,51
21/01/2025	945.770	2,58%	310,90	312,32	319,71	318,47
20/01/2025	370.940	0,00%	310,90	308,67	312,42	310,45
17/01/2025	626.906	0,33%	305,95	308,49	313,40	313,40
16/01/2025	390.937	1,04%	305,95	304,17	310,7343	309,44
15/01/2025	700.865	0,15%	308,99	303,93	310,00	306,25
14/01/2025	545.799	-0,78%	302,72	300,16	306,87	305,79
13/01/2025	558.706	1,77%	309,00	301,64	308,39	308,18
10/01/2025	1.282.527	-2,71%	308,05	300,51	314,07	302,82
09/01/2025	1.077.187	0,99%	308,05	303,81	314,50	311,25
08/01/2025	950.019	0,99%	300,52	303,81	314,50	311,25
07/01/2025	883.415	3,80%	297,72	296,01	308,78	308,21
06/01/2025	636.518	0,07%	298,28	296,01	301,82	296,92
03/01/2025	688.390	-0,35%	296,525	290,045	297,45	296,70
02/01/2025	441.280	-0,80%	299,87	297,34	303,4802	297,75
31/12/2024	0	0,58%	299,87	298,20	302,09	300,15
30/12/2024	458.320	-1,36%	300,00	296,735	302,98	300,265
27/12/2024	459.655	-0,08%	303,82	299,33	304,2759	302,52
26/12/2024	289.401	-0,61%	302,35	301,82	305,47	302,76
24/12/2024	0	-0,14%	301,48	301,86	304,62	304,62
23/12/2024	427.466	-0,03%	298,98	299,54	303,67	303,52
20/12/2024	871.832	1,95%	298,50	296,645	304,92	303,62
19/12/2024	905.992	-0,55%	308,05	296,66	304,44	297,52
18/12/2024	0	-2,80%	308,05	298,945	309,01	299,15
17/12/2024	847.718	-0,59%	312,88	303,76	309,915	307,78
16/12/2024	955.222	-1,38%	312,88	308,61	317,08	309,60
13/12/2024	604.432	0,84%	312,125	311,25	314,99	313,93
12/12/2024	871.363	-1,00%	318,00	310,50	318,11	311,33
11/12/2024	374.325	-0,52%	318,00	314,30	318,94	315,14
10/12/2024	514.315	-0,54%	319,75	311,4925	319,75	316,79
09/12/2024	568.918	-0,44%	319,75	317,91	323,52	318,50
06/12/2024	645.213	-0,09%	321,47	315,85	324,68	319,75
05/12/2024	813.858	-1,25%	324,425	319,28	325,51	320,05
04/12/2024	686.464	-0,91%	326,25	323,72	328,44	324,09
03/12/2024	428.501	-0,19%	329,53	325,60	333,04	327,07
02/12/2024	489.888	0,13%	327,01	325,49	330,80	327,63