Commonity Health Systems Inc (CYH)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 19/08/2026 |
223 009 |
-1,85%
|
2,95
|
2,92
|
3,045
|
2,925
|
| 18/08/2026 |
274 895 |
1,02%
|
3,0018
|
2,98
|
3,0056
|
2,98
|
| 17/08/2026 |
332 129 |
-1,67%
|
2,96
|
2,915
|
2,99
|
2,955
|
| 14/08/2026 |
454 629 |
1,01%
|
2,94
|
2,94
|
3,02
|
3,00
|
| 13/08/2026 |
451 201 |
2,06%
|
2,89
|
2,89
|
2,9991
|
2,97
|
| 12/08/2026 |
516 784 |
2,29%
|
2,86
|
2,81
|
2,93
|
2,91
|
| 11/08/2026 |
482 799 |
-3,23%
|
2,95
|
2,835
|
2,99
|
2,84
|
| 10/08/2026 |
499 791 |
-2,34%
|
3,04
|
2,89
|
3,04
|
2,94
|
| 07/08/2026 |
461 553 |
1,19%
|
2,95
|
2,92
|
3,04
|
2,995
|
| 06/08/2026 |
376 403 |
-0,34%
|
2,98
|
2,895
|
2,98
|
2,95
|
| 05/08/2026 |
690 481 |
-0,51%
|
2,98
|
2,894
|
3,035
|
2,95
|
| 04/08/2026 |
576 930 |
1,20%
|
2,91
|
2,845
|
2,98
|
2,96
|
| 03/08/2026 |
542 043 |
4,66%
|
2,79
|
2,79
|
2,975
|
2,92
|
| 31/07/2026 |
716 283 |
0,72%
|
2,71
|
2,73
|
2,81
|
2,79
|
| 30/07/2026 |
984 877 |
2,58%
|
2,72
|
2,685
|
2,815
|
2,77
|
| 29/07/2026 |
866 207 |
-2,69%
|
2,81
|
2,71
|
2,82
|
2,71
|
| 28/07/2026 |
1 427 286 |
2,57%
|
2,7204
|
2,71
|
2,885
|
2,79
|
| 27/07/2026 |
830 952 |
-0,55%
|
2,71
|
2,654
|
2,785
|
2,72
|
| 24/07/2026 |
1 783 705 |
-2,70%
|
2,80
|
2,635
|
2,98
|
2,73
|
| 23/07/2026 |
4 200 736 |
-13,20%
|
2,8398
|
2,70
|
3,025
|
2,78
|
| 22/07/2026 |
692 986 |
0,47%
|
3,26
|
3,14
|
3,26
|
3,22
|
| 21/07/2026 |
540 880 |
3,05%
|
3,12
|
3,09
|
3,26
|
3,21
|
| 20/07/2026 |
1 560 617 |
-5,30%
|
3,219
|
3,045
|
3,275
|
3,12
|
| 17/07/2026 |
450 635 |
-2,52%
|
3,38
|
3,25
|
3,3992
|
3,30
|
| 16/07/2026 |
889 331 |
4,81%
|
3,35
|
3,22
|
3,545
|
3,38
|
| 15/07/2026 |
2 150 406 |
0,94%
|
3,29
|
3,175
|
3,3098
|
3,22
|
| 14/07/2026 |
1 488 475 |
-8,26%
|
3,30
|
3,17
|
3,42
|
3,19
|
| 13/07/2026 |
556 491 |
-2,55%
|
3,63
|
3,445
|
3,66
|
3,48
|
| 10/07/2026 |
417 076 |
-3,51%
|
3,73
|
3,555
|
3,758
|
3,57
|
| 09/07/2026 |
419 668 |
3,78%
|
3,51
|
3,51
|
3,715
|
3,70
|
| 08/07/2026 |
858 599 |
-6,41%
|
3,67
|
3,49
|
3,67
|
3,57
|
| 07/07/2026 |
911 055 |
3,67%
|
3,70
|
3,69
|
3,855
|
3,82
|
| 06/07/2026 |
728 933 |
-5,51%
|
3,8343
|
3,675
|
3,89
|
3,68
|
| 02/07/2026 |
2 093 241 |
10,73%
|
3,54
|
3,54
|
3,94
|
3,90
|
| 01/07/2026 |
613 518 |
6,29%
|
3,34
|
3,34
|
3,56
|
3,54
|
| 30/06/2026 |
624 525 |
-1,48%
|
3,3408
|
3,33
|
3,40
|
3,34
|
| 29/06/2026 |
466 361 |
3,96%
|
3,30
|
3,26
|
3,42
|
3,39
|
| 26/06/2026 |
598 504 |
2,34%
|
3,19
|
3,19
|
3,285
|
3,28
|
| 25/06/2026 |
306 050 |
1,27%
|
3,16
|
3,155
|
3,215
|
3,20
|
| 24/06/2026 |
368 287 |
2,76%
|
3,10
|
3,09
|
3,185
|
3,16
|
| 23/06/2026 |
432 729 |
1,49%
|
3,01
|
2,98
|
3,10
|
3,08
|
| 18/06/2026 |
361 508 |
0,50%
|
3,01
|
3,01
|
3,0777
|
3,03
|
| 17/06/2026 |
502 218 |
-4,30%
|
3,1796
|
3,00
|
3,1796
|
3,00
|
| 16/06/2026 |
413 708 |
2,44%
|
3,13
|
3,10
|
3,18
|
3,14
|
| 15/06/2026 |
419 097 |
-1,12%
|
3,09
|
3,07
|
3,18
|
3,07
|
| 12/06/2026 |
604 130 |
2,30%
|
3,07
|
3,035
|
3,13
|
3,12
|
| 11/06/2026 |
886 234 |
2,53%
|
2,98
|
2,96
|
3,08
|
3,05
|
| 10/06/2026 |
579 284 |
3,66%
|
2,86
|
2,8518
|
2,99
|
2,97
|
| 09/06/2026 |
653 068 |
4,17%
|
2,72
|
2,72
|
2,88
|
2,87
|
| 08/06/2026 |
386 186 |
1,10%
|
2,75
|
2,72
|
2,78
|
2,76
|
| 05/06/2026 |
539 548 |
-1,97%
|
2,80
|
2,71
|
2,835
|
2,74
|
| 04/06/2026 |
597 911 |
-0,54%
|
2,79
|
2,745
|
2,875
|
2,79
|
| 03/06/2026 |
700 020 |
0,72%
|
2,79
|
2,74
|
2,80
|
2,80
|
| 02/06/2026 |
941 253 |
1,09%
|
2,70
|
2,685
|
2,78
|
2,78
|
| 01/06/2026 |
1 030 193 |
1,10%
|
2,73
|
2,68
|
2,815
|
2,75
|
| 29/05/2026 |
505 270 |
-2,86%
|
2,78
|
2,71
|
2,835
|
2,72
|
| 28/05/2026 |
639 556 |
1,45%
|
2,7648
|
2,71
|
2,815
|
2,80
|
| 27/05/2026 |
876 226 |
-3,16%
|
2,87
|
2,745
|
2,925
|
2,76
|
| 26/05/2026 |
502 481 |
1,79%
|
2,8152
|
2,79
|
2,90
|
2,85
|
| 22/05/2026 |
743 341 |
1,08%
|
2,79
|
2,71
|
2,805
|
2,80
|
| 21/05/2026 |
796 061 |
-1,42%
|
2,84
|
2,725
|
2,84
|
2,77
|
| 20/05/2026 |
420 448 |
0,36%
|
2,80
|
2,79
|
2,85
|
2,81
|
| 19/05/2026 |
710 379 |
0,18%
|
2,80
|
2,695
|
2,82
|
2,80
|
| 18/05/2026 |
496 254 |
-0,71%
|
2,83
|
2,80
|
2,90
|
2,80
|
| 15/05/2026 |
297 764 |
-1,90%
|
2,90
|
2,80
|
2,91
|
2,82
|
| 14/05/2026 |
455 780 |
-0,34%
|
2,94
|
2,885
|
2,99
|
2,90
|
| 13/05/2026 |
491 289 |
1,39%
|
2,85
|
2,83
|
2,915
|
2,91
|
| 12/05/2026 |
379 973 |
2,67%
|
2,80
|
2,76
|
2,945
|
2,87
|
| 11/05/2026 |
1 032 099 |
0,72%
|
2,88
|
2,725
|
2,88
|
2,81
|
| 08/05/2026 |
1 188 480 |
-3,97%
|
2,93
|
2,775
|
2,94
|
2,79
|
| 07/05/2026 |
449 860 |
0,87%
|
2,86
|
2,84
|
2,9397
|
2,90
|
| 06/05/2026 |
588 898 |
1,60%
|
2,83
|
2,83
|
2,94
|
2,87
|
| 05/05/2026 |
631 522 |
-1,05%
|
2,87
|
2,8049
|
2,90
|
2,82
|
| 04/05/2026 |
1 100 053 |
-4,20%
|
2,96
|
2,85
|
2,985
|
2,85
|
| 01/05/2026 |
721 049 |
4,93%
|
2,82
|
2,80
|
3,00
|
2,98
|
| 30/04/2026 |
1 023 635 |
-0,87%
|
2,8304
|
2,785
|
2,88
|
2,84
|
| 29/04/2026 |
1 008 618 |
-0,35%
|
2,87
|
2,84
|
2,915
|
2,87
|
| 28/04/2026 |
1 151 097 |
2,49%
|
2,83
|
2,82
|
2,93
|
2,88
|
| 27/04/2026 |
228 245 |
3,61%
|
2,6995
|
2,6995
|
2,835
|
2,81
|
| 24/04/2026 |
2 882 147 |
9,24%
|
2,5881
|
2,405
|
2,815
|
2,72
|
| 23/04/2026 |
2 960 449 |
-8,12%
|
2,66
|
2,44
|
2,745
|
2,49
|
| 22/04/2026 |
3 631 886 |
-12,58%
|
2,84
|
2,57
|
3,01
|
2,71
|
| 21/04/2026 |
1 022 192 |
-1,59%
|
3,15
|
3,04
|
3,20
|
3,10
|
| 20/04/2026 |
808 652 |
-0,32%
|
3,14
|
3,14
|
3,29
|
3,15
|
| 17/04/2026 |
391 203 |
0,96%
|
3,16
|
3,16
|
3,23
|
3,16
|
| 16/04/2026 |
271 126 |
-0,95%
|
3,20
|
3,115
|
3,20
|
3,13
|
| 15/04/2026 |
423 816 |
2,61%
|
3,12
|
3,04
|
3,16
|
3,15
|
| 14/04/2026 |
477 692 |
0,33%
|
3,07
|
3,06
|
3,12
|
3,07
|
| 13/04/2026 |
569 628 |
-2,86%
|
3,19
|
3,03
|
3,19
|
3,06
|
| 10/04/2026 |
433 344 |
0,00%
|
3,19
|
3,145
|
3,195
|
3,15
|
| 09/04/2026 |
558 492 |
1,94%
|
3,12
|
3,06
|
3,175
|
3,15
|
| 08/04/2026 |
452 885 |
2,31%
|
3,12
|
3,08
|
3,20
|
3,10
|
| 07/04/2026 |
648 754 |
2,02%
|
2,96
|
2,96
|
3,065
|
3,03
|
| 06/04/2026 |
327 938 |
0,34%
|
2,95
|
2,95
|
3,035
|
2,97
|
| 02/04/2026 |
384 574 |
-0,34%
|
2,97
|
2,89
|
3,00
|
2,96
|
| 01/04/2026 |
650 921 |
1,02%
|
2,96
|
2,92
|
3,00
|
2,97
|
| 31/03/2026 |
723 088 |
2,96%
|
2,90
|
2,88
|
2,97
|
2,94
|
| 30/03/2026 |
691 784 |
0,35%
|
2,901
|
2,84
|
2,915
|
2,87
|
| 27/03/2026 |
636 615 |
-2,22%
|
2,92
|
2,824
|
2,95
|
2,86
|
| 26/03/2026 |
448 801 |
-0,34%
|
2,9291
|
2,92
|
3,025
|
2,93
|
