HCA Holdings Inc (HCA)
Exportar para Excel
<< < 2 3 4 5 6 > |
07/12/2022 |
428.855 |
0,63%
|
237,02
|
236,29
|
240,85
|
238,11
|
06/12/2022 |
2.233.435 |
0,54%
|
234,17
|
233,78
|
238,865
|
236,62
|
05/12/2022 |
1.205.650 |
-1,50%
|
234,63
|
234,00
|
237,09
|
235,35
|
02/12/2022 |
1.407.803 |
0,24%
|
234,63
|
234,33
|
239,99
|
239,03
|
01/12/2022 |
1.940.870 |
-0,73%
|
242,67
|
238,40
|
243,48
|
238,47
|
30/11/2022 |
2.261.520 |
1,87%
|
233,13
|
233,981
|
240,82
|
240,22
|
29/11/2022 |
1.297.859 |
0,62%
|
233,13
|
232,87
|
238,29
|
235,81
|
28/11/2022 |
1.871.448 |
-2,09%
|
238,595
|
232,86
|
238,595
|
234,37
|
25/11/2022 |
625.641 |
1,27%
|
239,00
|
238,68
|
241,23
|
240,30
|
24/11/2022 |
1.904.863 |
1,08%
|
234,64
|
234,27
|
238,19
|
237,28
|
23/11/2022 |
1.904.863 |
1,08%
|
234,64
|
234,27
|
238,19
|
237,28
|
22/11/2022 |
2.809.801 |
2,51%
|
230,57
|
230,83
|
235,72
|
234,74
|
21/11/2022 |
1.846.706 |
-0,47%
|
228,715
|
227,59
|
231,74
|
228,99
|
18/11/2022 |
1.554.012 |
1,22%
|
230,60
|
228,57
|
233,16
|
230,08
|
17/11/2022 |
2.220.584 |
-1,60%
|
226,97
|
225,00
|
228,78
|
227,30
|
16/11/2022 |
4.065.549 |
0,85%
|
227,95
|
226,54
|
233,31
|
231,00
|
15/11/2022 |
2.168.968 |
2,75%
|
225,05
|
224,01
|
228,71
|
228,74
|
14/11/2022 |
436.579 |
-0,65%
|
220,65
|
222,84
|
226,78
|
222,62
|
11/11/2022 |
624.424 |
0,71%
|
220,65
|
219,79
|
224,66
|
224,08
|
10/11/2022 |
573.506 |
6,45%
|
215,53
|
215,58
|
222,84
|
222,50
|
09/11/2022 |
537.094 |
-1,38%
|
209,34
|
207,54
|
213,68
|
208,75
|
08/11/2022 |
529.307 |
-1,20%
|
213,42
|
209,58
|
215,135
|
211,67
|
07/11/2022 |
494.599 |
1,08%
|
212,56
|
211,16
|
215,71
|
214,1901
|
04/11/2022 |
765.970 |
-0,40%
|
215,14
|
207,24
|
214,99
|
211,90
|
03/11/2022 |
691.800 |
-0,50%
|
211,595
|
208,30
|
213,97
|
212,75
|
02/11/2022 |
536.281 |
-3,31%
|
219,22
|
213,72
|
221,41
|
213,82
|
01/11/2022 |
454.451 |
1,68%
|
218,49
|
216,66
|
222,12
|
221,13
|
31/10/2022 |
522.109 |
-2,77%
|
217,97
|
217,265
|
223,28
|
217,47
|
28/10/2022 |
604.089 |
2,72%
|
217,97
|
216,00
|
224,55
|
223,69
|
27/10/2022 |
678.310 |
0,13%
|
219,255
|
217,47
|
222,47
|
217,77
|
26/10/2022 |
708.390 |
1,44%
|
210,34
|
216,62
|
223,665
|
217,48
|
25/10/2022 |
1.224.994 |
1,92%
|
210,34
|
209,955
|
220,10
|
214,40
|
24/10/2022 |
1.689.768 |
6,99%
|
183,58
|
198,65
|
210,855
|
210,41
|
21/10/2022 |
3.449.982 |
-5,61%
|
183,58
|
178,32
|
198,07
|
196,906
|
20/10/2022 |
1.140.123 |
-0,28%
|
209,18
|
207,43
|
213,91
|
208,615
|
19/10/2022 |
446.365 |
-0,40%
|
208,84
|
206,9656
|
209,8275
|
209,19
|
18/10/2022 |
631.148 |
1,73%
|
211,24
|
208,71
|
213,375
|
209,87
|
17/10/2022 |
353.818 |
2,40%
|
205,00
|
203,96
|
208,34
|
206,31
|
14/10/2022 |
447.614 |
-2,44%
|
207,985
|
200,7163
|
208,45
|
200,97
|
13/10/2022 |
506.348 |
2,75%
|
196,38
|
195,24
|
207,78
|
206,00
|
12/10/2022 |
458.000 |
-1,09%
|
202,18
|
200,30
|
203,59
|
200,49
|
11/10/2022 |
754.595 |
1,81%
|
199,09
|
197,97
|
205,465
|
202,69
|
10/10/2022 |
458.679 |
-0,68%
|
201,17
|
198,05
|
202,77
|
199,09
|
07/10/2022 |
482.201 |
-0,53%
|
199,48
|
196,04
|
200,73
|
200,46
|
06/10/2022 |
377.140 |
-0,47%
|
202,54
|
200,39
|
204,95
|
201,58
|
05/10/2022 |
467.179 |
-0,67%
|
203,90
|
198,545
|
203,90
|
202,54
|
04/10/2022 |
805.607 |
5,51%
|
196,74
|
196,1128
|
204,24
|
203,90
|
03/10/2022 |
606.936 |
5,15%
|
183,79
|
183,79
|
194,9099
|
193,26
|
30/09/2022 |
403.736 |
-2,07%
|
188,08
|
183,64
|
189,02
|
183,79
|
29/09/2022 |
411.693 |
-1,18%
|
188,11
|
183,46
|
189,03
|
187,70
|
28/09/2022 |
704.169 |
3,06%
|
186,13
|
184,61
|
190,925
|
189,94
|
27/09/2022 |
677.464 |
-1,57%
|
189,19
|
183,79
|
191,64
|
184,31
|
26/09/2022 |
537.234 |
-2,23%
|
190,79
|
185,17
|
192,565
|
187,24
|
23/09/2022 |
591.479 |
-1,32%
|
192,29
|
187,71
|
192,22
|
191,50
|
22/09/2022 |
392.646 |
-2,40%
|
198,08
|
193,55
|
197,61
|
194,06
|
21/09/2022 |
350.287 |
-1,45%
|
203,49
|
198,81
|
206,046
|
198,84
|
20/09/2022 |
525.872 |
-3,18%
|
206,92
|
200,77
|
207,2095
|
201,76
|
19/09/2022 |
364.021 |
-0,61%
|
205,96
|
204,71
|
208,49
|
208,39
|
16/09/2022 |
677.064 |
0,34%
|
209,79
|
206,405
|
210,44
|
209,67
|
15/09/2022 |
330.039 |
0,37%
|
207,89
|
207,96
|
212,19
|
208,97
|
14/09/2022 |
525.130 |
-1,55%
|
212,17
|
205,8325
|
212,19
|
208,76
|
13/09/2022 |
617.249 |
-4,64%
|
218,74
|
211,51
|
218,95
|
212,04
|
12/09/2022 |
738.875 |
1,21%
|
219,77
|
218,92
|
222,41
|
222,36
|
09/09/2022 |
894.544 |
1,61%
|
216,87
|
216,22
|
221,68
|
219,70
|
08/09/2022 |
513.466 |
1,91%
|
210,50
|
210,00
|
216,32
|
216,21
|
07/09/2022 |
802.775 |
5,71%
|
200,55
|
200,445
|
213,70
|
212,16
|
06/09/2022 |
675.395 |
0,34%
|
202,405
|
198,05
|
204,12
|
200,71
|
05/09/2022 |
426.060 |
0,29%
|
202,405
|
198,58
|
204,969
|
200,03
|
02/09/2022 |
426.060 |
0,29%
|
202,405
|
198,58
|
204,969
|
200,03
|
01/09/2022 |
508.803 |
0,80%
|
196,89
|
192,71
|
199,54
|
199,45
|
31/08/2022 |
551.347 |
-1,94%
|
201,75
|
197,22
|
202,13
|
197,87
|
30/08/2022 |
406.533 |
-1,13%
|
204,815
|
200,285
|
205,005
|
201,78
|
29/08/2022 |
274.946 |
-0,44%
|
203,575
|
200,53
|
205,6012
|
204,08
|
26/08/2022 |
353.741 |
-4,02%
|
212,61
|
204,32
|
213,50
|
204,98
|
25/08/2022 |
329.545 |
1,49%
|
210,43
|
209,44
|
213,63
|
213,56
|
24/08/2022 |
307.993 |
0,02%
|
209,38
|
209,04
|
212,74
|
210,30
|
23/08/2022 |
406.138 |
-1,01%
|
212,12
|
208,85
|
214,23
|
210,25
|
22/08/2022 |
440.166 |
-1,23%
|
212,10
|
211,73
|
216,07
|
212,39
|
19/08/2022 |
400.032 |
-0,01%
|
215,03
|
213,82
|
217,69
|
215,03
|
18/08/2022 |
617.793 |
2,90%
|
209,20
|
210,00
|
215,89
|
215,04
|
17/08/2022 |
344.676 |
-1,82%
|
210,30
|
208,46
|
211,28
|
208,99
|
16/08/2022 |
551.961 |
-1,75%
|
216,00
|
211,19
|
216,555
|
212,90
|
15/08/2022 |
343.844 |
-1,00%
|
217,11
|
215,46
|
218,785
|
216,70
|
12/08/2022 |
228.023 |
1,10%
|
217,16
|
216,97
|
219,01
|
218,89
|
11/08/2022 |
442.248 |
-0,09%
|
218,00
|
216,17
|
219,68
|
216,52
|
10/08/2022 |
461.534 |
3,17%
|
213,74
|
212,33
|
217,65
|
216,72
|
09/08/2022 |
364.141 |
-0,60%
|
211,53
|
209,1339
|
212,095
|
210,07
|
08/08/2022 |
393.850 |
-0,69%
|
214,26
|
210,27
|
214,30
|
211,34
|
05/08/2022 |
316.240 |
0,04%
|
211,40
|
210,97
|
215,71
|
212,81
|
04/08/2022 |
496.019 |
-1,73%
|
216,21
|
212,32
|
217,04
|
212,72
|
03/08/2022 |
610.471 |
2,36%
|
213,24
|
212,21
|
217,82
|
216,47
|
02/08/2022 |
566.419 |
0,27%
|
211,04
|
210,3423
|
214,57
|
211,47
|
01/08/2022 |
505.019 |
-0,71%
|
210,83
|
209,45
|
213,4064
|
210,91
|
29/07/2022 |
604.061 |
1,26%
|
203,45
|
208,735
|
213,045
|
212,42
|
28/07/2022 |
744.107 |
2,50%
|
203,45
|
203,51
|
211,72
|
209,78
|
27/07/2022 |
759.186 |
0,35%
|
204,79
|
202,03
|
206,52
|
204,66
|
26/07/2022 |
753.667 |
2,75%
|
209,51
|
198,85
|
204,21
|
204,10
|
25/07/2022 |
1.366.060 |
-1,68%
|
209,51
|
197,33
|
207,38
|
198,63
|
22/07/2022 |
2.589.225 |
11,43%
|
209,51
|
201,80
|
211,99
|
202,04
|
21/07/2022 |
871.413 |
1,40%
|
177,91
|
178,60
|
182,925
|
181,31
|