HCA Holdings Inc (HCA)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 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
Ajuda

Pesquisa de títulos

Fale Connosco