Evolent Health Inc Class A (EVH)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 28/07/2026 |
2.423.129 |
-1,44%
|
3,8297
|
3,275
|
3,8297
|
3,755
|
| 27/07/2026 |
2.813.892 |
-9,83%
|
4,30
|
3,80
|
4,32
|
3,81
|
| 24/07/2026 |
2.329.357 |
-9,59%
|
4,73
|
4,08
|
4,73
|
4,22
|
| 23/07/2026 |
5.906.642 |
-16,52%
|
5,21
|
4,60
|
5,3901
|
4,64
|
| 22/07/2026 |
639.554 |
-4,79%
|
5,75
|
5,525
|
5,8801
|
5,57
|
| 21/07/2026 |
431.589 |
-1,43%
|
5,89
|
5,725
|
5,99
|
5,85
|
| 20/07/2026 |
465.301 |
2,07%
|
6,086
|
5,61
|
6,086
|
5,93
|
| 17/07/2026 |
511.722 |
2,56%
|
5,5217
|
5,52
|
5,85
|
5,81
|
| 16/07/2026 |
649.405 |
-3,58%
|
5,88
|
5,645
|
6,005
|
5,67
|
| 15/07/2026 |
1.293.801 |
-5,17%
|
6,14
|
5,72
|
6,21
|
5,87
|
| 14/07/2026 |
909.576 |
4,48%
|
5,81
|
5,68
|
6,255
|
6,19
|
| 13/07/2026 |
734.202 |
0,77%
|
5,86
|
5,80
|
6,03
|
5,92
|
| 10/07/2026 |
604.185 |
4,62%
|
5,61
|
5,61
|
6,01
|
5,88
|
| 09/07/2026 |
626.907 |
0,71%
|
5,63
|
5,445
|
5,64
|
5,63
|
| 08/07/2026 |
565.775 |
2,19%
|
5,226
|
5,226
|
5,625
|
5,60
|
| 07/07/2026 |
852.129 |
-4,79%
|
5,76
|
5,385
|
5,84
|
5,48
|
| 06/07/2026 |
1.045.013 |
0,26%
|
5,7442
|
5,63
|
6,01
|
5,74
|
| 02/07/2026 |
852.481 |
-0,78%
|
5,76
|
5,475
|
5,82
|
5,71
|
| 01/07/2026 |
864.695 |
5,81%
|
5,42
|
5,395
|
5,89
|
5,74
|
| 30/06/2026 |
973.844 |
-6,07%
|
5,6897
|
5,18
|
5,6897
|
5,42
|
| 29/06/2026 |
1.123.975 |
4,45%
|
5,67
|
5,475
|
5,77
|
5,77
|
| 26/06/2026 |
706.935 |
8,05%
|
5,04
|
4,99
|
5,51
|
5,51
|
| 25/06/2026 |
682.816 |
-0,30%
|
4,90
|
4,90
|
5,15
|
5,03
|
| 24/06/2026 |
697.282 |
4,90%
|
4,86
|
4,77
|
5,10
|
5,03
|
| 23/06/2026 |
798.098 |
7,48%
|
4,48
|
4,43
|
4,91
|
4,80
|
| 18/06/2026 |
746.998 |
-4,07%
|
4,693
|
4,375
|
4,75
|
4,48
|
| 17/06/2026 |
676.272 |
0,00%
|
4,70
|
4,575
|
4,855
|
4,67
|
| 16/06/2026 |
607.187 |
0,11%
|
4,71
|
4,635
|
4,815
|
4,70
|
| 15/06/2026 |
477.850 |
-2,19%
|
4,8565
|
4,5833
|
4,8565
|
4,70
|
| 12/06/2026 |
809.678 |
4,69%
|
4,63
|
4,56
|
4,90
|
4,80
|
| 11/06/2026 |
525.156 |
2,35%
|
4,44
|
4,37
|
4,615
|
4,58
|
| 10/06/2026 |
637.794 |
-5,40%
|
4,65
|
4,44
|
4,73
|
4,47
|
| 09/06/2026 |
956.841 |
1,40%
|
4,64
|
4,54
|
4,8412
|
4,72
|
| 08/06/2026 |
1.659.616 |
10,07%
|
4,1448
|
4,1448
|
4,8976
|
4,66
|
| 05/06/2026 |
792.021 |
-3,43%
|
4,4209
|
4,13
|
4,438
|
4,22
|
| 04/06/2026 |
1.458.182 |
15,48%
|
3,75
|
3,75
|
4,38
|
4,38
|
| 03/06/2026 |
1.497.237 |
-4,29%
|
3,98
|
3,695
|
3,98
|
3,78
|
| 02/06/2026 |
1.051.637 |
-5,16%
|
4,07
|
3,93
|
4,155
|
3,96
|
| 01/06/2026 |
1.208.446 |
5,57%
|
4,00
|
3,88
|
4,255
|
4,17
|
| 29/05/2026 |
1.159.608 |
1,03%
|
3,95
|
3,87
|
4,1199
|
3,95
|
| 28/05/2026 |
1.044.762 |
4,84%
|
3,74
|
3,74
|
3,985
|
3,90
|
| 27/05/2026 |
804.569 |
-2,87%
|
3,85
|
3,675
|
3,92
|
3,72
|
| 26/05/2026 |
585.042 |
-3,04%
|
4,04
|
3,81
|
4,04
|
3,83
|
| 22/05/2026 |
969.455 |
2,87%
|
3,85
|
3,795
|
3,985
|
3,95
|
| 21/05/2026 |
1.515.810 |
-0,52%
|
3,86
|
3,715
|
3,995
|
3,84
|
| 20/05/2026 |
865.106 |
-0,77%
|
3,89
|
3,80
|
4,00
|
3,86
|
| 19/05/2026 |
810.294 |
-0,13%
|
4,00
|
3,80
|
4,085
|
3,89
|
| 18/05/2026 |
710.746 |
4,29%
|
3,96
|
3,88
|
4,135
|
3,90
|
| 15/05/2026 |
535.125 |
-4,51%
|
4,11
|
3,84
|
4,23
|
3,96
|
| 14/05/2026 |
936.377 |
-0,73%
|
4,12
|
4,07
|
4,365
|
4,10
|
| 13/05/2026 |
645.239 |
-0,72%
|
4,14
|
4,07
|
4,255
|
4,13
|
| 12/05/2026 |
1.340.570 |
5,30%
|
3,9629
|
3,77
|
4,315
|
4,16
|
| 11/05/2026 |
1.827.195 |
-5,26%
|
4,23
|
3,75
|
4,36
|
3,96
|
| 08/05/2026 |
955.721 |
-1,76%
|
4,40
|
4,09
|
4,445
|
4,18
|
| 07/05/2026 |
2.951.914 |
11,49%
|
3,90
|
3,555
|
4,535
|
4,27
|
| 06/05/2026 |
818.593 |
-1,92%
|
3,94
|
3,80
|
3,94
|
3,83
|
| 05/05/2026 |
814.550 |
-2,01%
|
3,99
|
3,795
|
4,03
|
3,91
|
| 04/05/2026 |
898.558 |
6,27%
|
3,82
|
3,71
|
4,015
|
3,99
|
| 01/05/2026 |
554.281 |
0,00%
|
3,79
|
3,635
|
3,84
|
3,75
|
| 30/04/2026 |
979.647 |
-0,92%
|
3,79
|
3,58
|
3,79
|
3,75
|
| 29/04/2026 |
1.221.850 |
4,70%
|
3,55
|
3,495
|
3,79
|
3,79
|
| 28/04/2026 |
977.370 |
4,32%
|
3,49
|
3,475
|
3,65
|
3,62
|
| 27/04/2026 |
491.850 |
13,10%
|
3,05
|
3,05
|
3,56
|
3,47
|
| 24/04/2026 |
441.485 |
6,10%
|
3,05
|
2,88
|
3,13
|
3,13
|
| 23/04/2026 |
1.220.470 |
-5,32%
|
3,1192
|
2,895
|
3,1192
|
2,95
|
| 22/04/2026 |
732.054 |
-2,93%
|
3,3497
|
3,03
|
3,35
|
3,10
|
| 21/04/2026 |
2.701.501 |
7,51%
|
3,07
|
2,976
|
3,67
|
3,15
|
| 20/04/2026 |
504.261 |
3,17%
|
2,82
|
2,82
|
2,94
|
2,93
|
| 17/04/2026 |
695.436 |
-5,02%
|
2,99
|
2,83
|
3,12
|
2,84
|
| 16/04/2026 |
1.072.214 |
3,82%
|
2,87
|
2,85
|
3,045
|
2,99
|
| 15/04/2026 |
1.857.603 |
14,74%
|
2,53
|
2,51
|
2,915
|
2,88
|
| 14/04/2026 |
832.748 |
-0,79%
|
2,61
|
2,50
|
2,6399
|
2,51
|
| 13/04/2026 |
590.890 |
8,58%
|
2,34
|
2,2641
|
2,56
|
2,53
|
| 10/04/2026 |
1.539.530 |
-4,51%
|
2,44
|
2,28
|
2,44
|
2,33
|
| 09/04/2026 |
1.503.635 |
-4,88%
|
2,56
|
2,335
|
2,599
|
2,44
|
| 08/04/2026 |
1.123.628 |
0,79%
|
2,6886
|
2,55
|
2,80
|
2,56
|
| 07/04/2026 |
1.386.947 |
9,96%
|
2,40
|
2,37
|
2,64
|
2,54
|
| 06/04/2026 |
2.418.561 |
2,67%
|
2,25
|
2,215
|
2,355
|
2,31
|
| 02/04/2026 |
1.044.291 |
2,25%
|
2,20
|
2,0999
|
2,27
|
2,25
|
| 01/04/2026 |
1.203.554 |
-2,41%
|
2,35
|
2,215
|
2,35
|
2,22
|
| 31/03/2026 |
1.110.335 |
5,30%
|
2,2043
|
2,13
|
2,325
|
2,28
|
| 30/03/2026 |
1.175.102 |
-1,81%
|
2,29
|
2,11
|
2,29
|
2,17
|
| 27/03/2026 |
997.756 |
-6,93%
|
2,30
|
2,19
|
2,35
|
2,21
|
| 26/03/2026 |
1.058.483 |
4,63%
|
2,26
|
2,22
|
2,39
|
2,38
|
| 25/03/2026 |
1.895.588 |
0,89%
|
2,32
|
2,195
|
2,34
|
2,27
|
| 24/03/2026 |
1.334.407 |
-9,64%
|
2,53
|
2,25
|
2,53
|
2,25
|
| 23/03/2026 |
1.369.125 |
-3,11%
|
2,60
|
2,445
|
2,68
|
2,49
|
| 20/03/2026 |
1.187.519 |
-5,47%
|
2,82
|
2,55
|
2,82
|
2,58
|
| 19/03/2026 |
704.464 |
2,62%
|
2,64
|
2,64
|
2,81
|
2,74
|
| 18/03/2026 |
1.061.163 |
-5,83%
|
2,83
|
2,64
|
2,8342
|
2,67
|
| 17/03/2026 |
757.714 |
-6,29%
|
3,07
|
2,83
|
3,116
|
2,83
|
| 16/03/2026 |
801.304 |
1,00%
|
3,0923
|
3,01
|
3,0923
|
3,02
|
| 13/03/2026 |
1.135.071 |
-2,61%
|
3,14
|
2,9012
|
3,14
|
2,99
|
| 12/03/2026 |
993.754 |
1,49%
|
3,00
|
2,985
|
3,16
|
3,06
|
| 11/03/2026 |
857.518 |
-4,56%
|
3,00
|
2,92
|
3,09
|
3,02
|
| 10/03/2026 |
1.132.086 |
1,32%
|
3,10
|
2,94
|
3,10
|
3,07
|
| 09/03/2026 |
1.533.212 |
-3,94%
|
3,0518
|
2,94
|
3,14
|
3,04
|
| 06/03/2026 |
753.959 |
-6,77%
|
3,38
|
3,15
|
3,38
|
3,17
|
| 05/03/2026 |
1.199.170 |
-4,23%
|
3,50
|
3,195
|
3,6288
|
3,40
|
| 04/03/2026 |
1.248.360 |
2,28%
|
3,51
|
3,51
|
3,695
|
3,55
|
