Commonity Health Systems Inc (CYH)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 07/10/2025 |
428.873 |
1,29%
|
3,09
|
3,09
|
3,2353
|
3,13
|
| 06/10/2025 |
616.905 |
-0,96%
|
3,11
|
3,085
|
3,20
|
3,09
|
| 03/10/2025 |
936.176 |
3,32%
|
3,03
|
3,01
|
3,13
|
3,12
|
| 02/10/2025 |
832.524 |
-3,83%
|
3,13
|
2,97
|
3,13
|
3,01
|
| 01/10/2025 |
704.630 |
-2,49%
|
3,18
|
3,11
|
3,22
|
3,13
|
| 30/09/2025 |
768.252 |
1,91%
|
3,12
|
3,10
|
3,22
|
3,21
|
| 29/09/2025 |
534.159 |
-1,42%
|
3,13
|
3,12
|
3,195
|
3,14
|
| 26/09/2025 |
766.419 |
0,16%
|
3,18
|
3,15
|
3,225
|
3,18
|
| 25/09/2025 |
364.936 |
-0,31%
|
3,21
|
3,12
|
3,21
|
3,18
|
| 24/09/2025 |
696.377 |
1,42%
|
3,15
|
3,11
|
3,255
|
3,20
|
| 23/09/2025 |
841.732 |
0,96%
|
3,05
|
3,05
|
3,205
|
3,16
|
| 22/09/2025 |
322.757 |
3,13%
|
3,03
|
3,01
|
3,155
|
3,13
|
| 19/09/2025 |
635.626 |
-1,79%
|
3,08
|
3,02
|
3,12
|
3,04
|
| 18/09/2025 |
910.165 |
4,24%
|
2,98
|
2,95
|
3,1093
|
3,08
|
| 17/09/2025 |
1.023.654 |
1,90%
|
2,95
|
2,865
|
3,125
|
2,95
|
| 16/09/2025 |
341.479 |
-1,20%
|
2,93
|
2,89
|
2,955
|
2,89
|
| 15/09/2025 |
442.545 |
-0,17%
|
2,96
|
2,895
|
2,975
|
2,93
|
| 12/09/2025 |
409.852 |
-2,00%
|
2,999
|
2,92
|
2,999
|
2,94
|
| 11/09/2025 |
543.930 |
2,74%
|
2,87
|
2,87
|
3,015
|
3,00
|
| 10/09/2025 |
746.956 |
-2,67%
|
3,00
|
2,86
|
3,035
|
2,92
|
| 09/09/2025 |
523.789 |
1,35%
|
2,98
|
2,895
|
3,015
|
3,00
|
| 08/09/2025 |
582.396 |
1,64%
|
2,92
|
2,845
|
2,97
|
2,96
|
| 05/09/2025 |
962.039 |
2,82%
|
2,89
|
2,86
|
3,00
|
2,92
|
| 04/09/2025 |
979.133 |
1,43%
|
2,80
|
2,765
|
2,915
|
2,84
|
| 03/09/2025 |
676.930 |
-0,71%
|
2,81
|
2,785
|
2,86
|
2,80
|
| 02/09/2025 |
761.965 |
2,17%
|
2,76
|
2,69
|
2,83
|
2,82
|
| 29/08/2025 |
389.400 |
-1,61%
|
2,80
|
2,71
|
2,82
|
2,76
|
| 28/08/2025 |
778.759 |
0,00%
|
2,80
|
2,75
|
2,81
|
2,80
|
| 27/08/2025 |
1.062.836 |
2,57%
|
2,66
|
2,66
|
2,89
|
2,79
|
| 26/08/2025 |
396.370 |
-0,18%
|
2,70
|
2,68
|
2,74
|
2,72
|
| 25/08/2025 |
342.938 |
-1,63%
|
2,72
|
2,70
|
2,76
|
2,72
|
| 22/08/2025 |
792.232 |
3,18%
|
2,63
|
2,63
|
2,79
|
2,76
|
| 21/08/2025 |
587.840 |
-1,48%
|
2,66
|
2,65
|
2,73
|
2,67
|
| 20/08/2025 |
480.454 |
0,74%
|
2,70
|
2,68
|
2,741
|
2,71
|
| 19/08/2025 |
1.168.286 |
1,70%
|
2,57
|
2,57
|
2,76
|
2,70
|
| 18/08/2025 |
1.210.914 |
-2,93%
|
2,73
|
2,60
|
2,74
|
2,65
|
| 15/08/2025 |
790.797 |
0,00%
|
2,7686
|
2,72
|
2,81
|
2,73
|
| 14/08/2025 |
672.897 |
-1,44%
|
2,71
|
2,70
|
2,78
|
2,73
|
| 13/08/2025 |
1.690.574 |
8,20%
|
2,5501
|
2,5501
|
2,77
|
2,77
|
| 12/08/2025 |
863.195 |
4,49%
|
2,43
|
2,43
|
2,56
|
2,56
|
| 11/08/2025 |
663.539 |
-1,61%
|
2,40
|
2,40
|
2,51
|
2,45
|
| 08/08/2025 |
841.697 |
0,40%
|
2,523
|
2,48
|
2,55
|
2,49
|
| 07/08/2025 |
963.178 |
0,81%
|
2,50
|
2,455
|
2,50
|
2,48
|
| 06/08/2025 |
1.018.877 |
-1,21%
|
2,46
|
2,44
|
2,54
|
2,46
|
| 05/08/2025 |
949.619 |
0,00%
|
2,49
|
2,45
|
2,515
|
2,49
|
| 04/08/2025 |
1.602.019 |
2,25%
|
2,58
|
2,385
|
2,58
|
2,49
|
| 01/08/2025 |
1.748.308 |
-5,96%
|
2,56
|
2,44
|
2,6275
|
2,44
|
| 31/07/2025 |
1.724.810 |
2,98%
|
2,52
|
2,46
|
2,6453
|
2,60
|
| 30/07/2025 |
1.419.848 |
2,24%
|
2,51
|
2,437
|
2,565
|
2,52
|
| 29/07/2025 |
2.056.411 |
-4,65%
|
2,735
|
2,445
|
2,75
|
2,46
|
| 28/07/2025 |
2.793.523 |
-6,86%
|
2,77
|
2,58
|
2,79
|
2,58
|
| 25/07/2025 |
4.324.754 |
-4,66%
|
2,89
|
2,68
|
2,955
|
2,77
|
| 24/07/2025 |
16.741.265 |
-25,52%
|
3,78
|
2,68
|
3,91
|
2,90
|
| 23/07/2025 |
1.684.001 |
1,04%
|
3,81
|
3,745
|
3,965
|
3,88
|
| 22/07/2025 |
2.634.631 |
2,40%
|
3,62
|
3,5913
|
3,965
|
3,84
|
| 21/07/2025 |
1.067.130 |
4,46%
|
3,67
|
3,5913
|
3,77
|
3,75
|
| 18/07/2025 |
715.862 |
-1,35%
|
3,605
|
3,545
|
3,74
|
3,59
|
| 17/07/2025 |
1.411.585 |
0,28%
|
3,50
|
3,50
|
3,74
|
3,64
|
| 16/07/2025 |
617.879 |
-0,82%
|
3,72
|
3,50
|
3,785
|
3,63
|
| 15/07/2025 |
723.433 |
-1,35%
|
3,58
|
3,57
|
3,80
|
3,66
|
| 14/07/2025 |
1.179.771 |
3,06%
|
3,575
|
3,57
|
3,765
|
3,71
|
| 11/07/2025 |
578.000 |
0,56%
|
3,49
|
3,435
|
3,635
|
3,60
|
| 10/07/2025 |
607.716 |
1,99%
|
3,50
|
3,435
|
3,635
|
3,58
|
| 09/07/2025 |
601.141 |
-0,14%
|
3,345
|
3,32
|
3,58
|
3,51
|
| 08/07/2025 |
797.354 |
5,71%
|
3,38
|
3,315
|
3,53
|
3,52
|
| 07/07/2025 |
628.312 |
-2,35%
|
3,47
|
3,315
|
3,47
|
3,33
|
| 04/07/2025 |
597.148 |
-2,16%
|
3,47
|
3,356
|
3,51
|
3,41
|
| 03/07/2025 |
597.123 |
-2,16%
|
3,49
|
3,30
|
3,62
|
3,415
|
| 02/07/2025 |
871.325 |
-1,29%
|
3,38
|
3,33
|
3,62
|
3,43
|
| 01/07/2025 |
1.274.928 |
2,35%
|
3,40
|
3,31
|
3,545
|
3,48
|
| 30/06/2025 |
875.835 |
0,30%
|
3,55
|
3,31
|
3,55
|
3,40
|
| 27/06/2025 |
867.473 |
-2,44%
|
3,525
|
3,38
|
3,67
|
3,39
|
| 26/06/2025 |
2.317.742 |
3,26%
|
3,385
|
3,275
|
3,67
|
3,48
|
| 25/06/2025 |
1.169.945 |
-0,59%
|
3,39
|
3,275
|
3,56
|
3,37
|
| 24/06/2025 |
1.117.972 |
0,89%
|
3,36
|
3,245
|
3,56
|
3,39
|
| 23/06/2025 |
1.137.395 |
1,51%
|
3,315
|
3,245
|
3,395
|
3,36
|
| 20/06/2025 |
1.109.722 |
0,15%
|
3,44
|
3,18
|
3,44
|
3,31
|
| 18/06/2025 |
1.815.048 |
3,44%
|
3,12
|
3,105
|
3,335
|
3,31
|
| 17/06/2025 |
907.523 |
0,63%
|
3,25
|
3,01
|
3,265
|
3,20
|
| 16/06/2025 |
1.649.656 |
-0,63%
|
3,1405
|
3,01
|
3,2593
|
3,18
|
| 13/06/2025 |
708.503 |
-1,24%
|
3,255
|
3,1421
|
3,325
|
3,20
|
| 12/06/2025 |
1.655.054 |
-2,12%
|
3,28
|
3,175
|
3,44
|
3,24
|
| 11/06/2025 |
1.260.449 |
1,85%
|
3,38
|
3,185
|
3,41
|
3,31
|
| 10/06/2025 |
2.092.745 |
-5,52%
|
3,82
|
3,185
|
3,925
|
3,25
|
| 09/06/2025 |
2.615.169 |
-11,89%
|
3,9374
|
3,30
|
3,9374
|
3,44
|
| 06/06/2025 |
588.376 |
2,90%
|
3,82
|
3,77
|
3,915
|
3,91
|
| 05/06/2025 |
747.254 |
-0,78%
|
3,945
|
3,75
|
3,958
|
3,80
|
| 04/06/2025 |
831.235 |
-2,79%
|
3,83
|
3,79
|
4,00
|
3,83
|
| 03/06/2025 |
1.036.489 |
2,60%
|
3,86
|
3,79
|
3,9899
|
3,94
|
| 02/06/2025 |
799.977 |
-1,03%
|
3,88
|
3,79
|
3,885
|
3,84
|
| 30/05/2025 |
825.572 |
-0,39%
|
3,72
|
3,70
|
3,96
|
3,88
|
| 29/05/2025 |
1.338.027 |
3,45%
|
3,73
|
3,56
|
3,96
|
3,90
|
| 28/05/2025 |
1.156.749 |
0,53%
|
3,77
|
3,56
|
3,84
|
3,77
|
| 27/05/2025 |
732.973 |
2,18%
|
3,60
|
3,60
|
3,84
|
3,75
|
| 23/05/2025 |
855.285 |
-1,34%
|
3,91
|
3,61
|
3,92
|
3,67
|
| 22/05/2025 |
1.212.274 |
-6,08%
|
4,09
|
3,71
|
3,92
|
3,72
|
| 21/05/2025 |
1.274.283 |
-6,18%
|
4,09
|
3,87
|
4,26
|
3,95
|
| 20/05/2025 |
1.319.630 |
0,72%
|
4,20
|
4,085
|
4,26
|
4,21
|
| 19/05/2025 |
1.541.553 |
-4,14%
|
4,42
|
4,16
|
4,42
|
4,17
|
| 16/05/2025 |
1.449.071 |
1,40%
|
3,92
|
3,855
|
4,465
|
4,35
|
