HCA Holdings Inc (HCA)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 29/11/2024 |
305.227 |
2,62%
|
325,51
|
319,82
|
334,01
|
327,22
|
| 27/11/2024 |
319.513 |
-1,06%
|
326,72
|
323,8001
|
335,00
|
325,47
|
| 26/11/2024 |
481.955 |
1,02%
|
320,07
|
319,75
|
330,31
|
328,95
|
| 25/11/2024 |
1.001.858 |
0,21%
|
320,00
|
319,49
|
327,43
|
325,62
|
| 22/11/2024 |
1.201.739 |
-2,20%
|
327,00
|
320,08
|
332,81
|
324,93
|
| 21/11/2024 |
1.065.503 |
-0,23%
|
335,09
|
320,17
|
349,64
|
332,24
|
| 20/11/2024 |
638.958 |
-0,63%
|
335,00
|
327,88
|
337,00
|
333,00
|
| 19/11/2024 |
483.848 |
-0,22%
|
344,40
|
330,635
|
343,28
|
335,11
|
| 18/11/2024 |
794.317 |
-2,07%
|
345,12
|
332,92
|
345,12
|
335,85
|
| 15/11/2024 |
1.023.164 |
-0,74%
|
348,92
|
335,16
|
360,165
|
342,96
|
| 14/11/2024 |
952.170 |
-1,09%
|
349,00
|
345,30
|
360,165
|
345,51
|
| 13/11/2024 |
717.001 |
-0,35%
|
358,50
|
347,28
|
358,75
|
349,32
|
| 12/11/2024 |
609.845 |
-2,08%
|
356,99
|
350,35
|
360,48
|
350,53
|
| 11/11/2024 |
396.827 |
1,08%
|
354,20
|
354,20
|
360,48
|
357,99
|
| 08/11/2024 |
595.428 |
-0,53%
|
350,72
|
345,92
|
358,7132
|
354,16
|
| 07/11/2024 |
665.899 |
2,09%
|
352,31
|
345,89
|
357,73
|
356,03
|
| 06/11/2024 |
1.846.438 |
-4,89%
|
363,25
|
342,00
|
367,249
|
348,75
|
| 05/11/2024 |
486.429 |
%
|
363,25
|
362,75
|
367,249
|
366,66
|
| 04/11/2024 |
747.455 |
%
|
357,61
|
357,61
|
368,39
|
363,16
|
| 01/11/2024 |
675.969 |
%
|
360,71
|
355,56
|
360,88
|
357,19
|
| 31/10/2024 |
487.742 |
%
|
358,27
|
357,32
|
361,32
|
358,74
|
| 30/10/2024 |
605.583 |
%
|
369,14
|
359,24
|
364,13
|
360,92
|
| 29/10/2024 |
767.718 |
%
|
369,14
|
356,50
|
361,85
|
360,67
|
| 28/10/2024 |
984.353 |
%
|
369,14
|
356,51
|
367,70
|
359,00
|
| 25/10/2024 |
2.165.953 |
%
|
369,14
|
357,0301
|
369,9825
|
362,99
|
| 24/10/2024 |
1.203.034 |
%
|
407,86
|
394,12
|
408,51
|
398,90
|
| 23/10/2024 |
391.918 |
%
|
408,19
|
406,425
|
410,76
|
410,03
|
| 22/10/2024 |
418.495 |
%
|
407,10
|
405,15
|
411,355
|
408,17
|
| 21/10/2024 |
410.850 |
%
|
413,22
|
410,57
|
415,98
|
410,76
|
| 18/10/2024 |
463.730 |
%
|
406,00
|
404,75
|
417,0799
|
415,54
|
| 17/10/2024 |
526.252 |
%
|
406,00
|
404,125
|
410,51
|
406,48
|
| 16/10/2024 |
969.601 |
%
|
403,44
|
403,24
|
416,72
|
409,23
|
| 15/10/2024 |
891.652 |
%
|
399,52
|
399,19
|
411,87
|
401,26
|
| 14/10/2024 |
351.674 |
%
|
390,04
|
393,26
|
397,985
|
395,78
|
| 11/10/2024 |
340.860 |
%
|
390,04
|
390,04
|
395,63
|
394,54
|
| 10/10/2024 |
407.181 |
%
|
377,44
|
383,14
|
388,41
|
387,25
|
| 09/10/2024 |
717.157 |
%
|
392,72
|
376,31
|
386,64
|
386,36
|
| 08/10/2024 |
969.405 |
%
|
392,72
|
370,50
|
385,63
|
378,58
|
| 07/10/2024 |
759.361 |
%
|
392,72
|
381,73
|
393,68
|
382,53
|
| 04/10/2024 |
387.996 |
%
|
394,51
|
390,40
|
395,34
|
394,07
|
| 03/10/2024 |
411.955 |
%
|
402,29
|
390,60
|
402,64
|
392,46
|
| 02/10/2024 |
427.419 |
%
|
405,54
|
402,62
|
407,67
|
403,85
|
| 01/10/2024 |
383.111 |
%
|
405,54
|
401,87
|
407,32
|
405,45
|
| 30/09/2024 |
297.510 |
%
|
405,05
|
396,14
|
407,09
|
406,43
|
| 27/09/2024 |
393.970 |
%
|
405,05
|
396,57
|
405,005
|
403,28
|
