HCA Holdings Inc (HCA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
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