Evolent Health Inc Class A (EVH)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 03/03/2026 |
1.389.467 |
-1,96%
|
3,50
|
3,40
|
3,64
|
3,51
|
| 02/03/2026 |
2.619.082 |
10,15%
|
3,1133
|
3,11
|
3,63
|
3,58
|
| 27/02/2026 |
2.288.500 |
-2,11%
|
3,26
|
3,125
|
3,34
|
3,25
|
| 26/02/2026 |
2.233.092 |
5,73%
|
3,11
|
3,10
|
3,37
|
3,32
|
| 25/02/2026 |
4.834.018 |
23,83%
|
2,53
|
2,53
|
3,20
|
3,14
|
| 24/02/2026 |
2.114.988 |
-8,30%
|
2,812
|
2,52
|
2,812
|
2,56
|
| 23/02/2026 |
908.602 |
-0,72%
|
2,68
|
2,675
|
2,78
|
2,77
|
| 20/02/2026 |
1.122.611 |
0,72%
|
2,81
|
2,71
|
2,84
|
2,79
|
| 19/02/2026 |
748.477 |
1,44%
|
2,80
|
2,66
|
2,82
|
2,77
|
| 18/02/2026 |
764.369 |
2,39%
|
2,73
|
2,66
|
2,81
|
2,78
|
| 17/02/2026 |
888.654 |
-2,51%
|
2,82
|
2,62
|
2,82
|
2,72
|
| 13/02/2026 |
1.104.941 |
5,68%
|
2,65
|
2,62
|
2,80
|
2,79
|
| 12/02/2026 |
1.019.041 |
-1,12%
|
2,70
|
2,555
|
2,70
|
2,64
|
| 11/02/2026 |
1.183.464 |
-2,38%
|
2,7799
|
2,615
|
2,7799
|
2,67
|
| 10/02/2026 |
1.334.486 |
0,00%
|
2,84
|
2,688
|
2,905
|
2,73
|
| 09/02/2026 |
1.046.252 |
-4,53%
|
2,88
|
2,68
|
2,88
|
2,73
|
| 06/02/2026 |
1.232.109 |
-1,38%
|
3,01
|
2,82
|
3,01
|
2,8596
|
| 05/02/2026 |
1.773.447 |
-5,56%
|
3,05
|
2,89
|
3,12
|
2,89
|
| 04/02/2026 |
1.068.348 |
-0,97%
|
3,21
|
3,005
|
3,21
|
3,06
|
| 03/02/2026 |
1.089.887 |
-5,22%
|
3,28
|
3,04
|
3,325
|
3,09
|
| 02/02/2026 |
2.047.941 |
1,56%
|
3,25
|
3,135
|
3,43
|
3,26
|
| 30/01/2026 |
890.620 |
-0,93%
|
3,22
|
3,155
|
3,28
|
3,21
|
| 29/01/2026 |
1.317.976 |
0,31%
|
3,23
|
3,185
|
3,33
|
3,24
|
| 28/01/2026 |
1.380.976 |
-5,00%
|
3,40
|
3,22
|
3,48
|
3,23
|
| 27/01/2026 |
1.968.124 |
-8,49%
|
3,7087
|
3,32
|
3,7087
|
3,40
|
| 26/01/2026 |
792.013 |
-5,71%
|
3,95
|
3,685
|
3,98
|
3,71
|
| 23/01/2026 |
1.675.249 |
2,60%
|
3,8203
|
3,80
|
4,06
|
3,94
|
| 22/01/2026 |
872.543 |
1,05%
|
3,8768
|
3,78
|
3,91
|
3,84
|
| 21/01/2026 |
920.520 |
-3,55%
|
3,9173
|
3,74
|
3,97
|
3,80
|
| 20/01/2026 |
1.766.643 |
4,51%
|
3,72
|
3,70
|
3,995
|
3,94
|
| 16/01/2026 |
4.580.342 |
-4,32%
|
3,9863
|
3,71
|
3,9863
|
3,77
|
| 15/01/2026 |
850.748 |
1,03%
|
3,90
|
3,815
|
3,96
|
3,94
|
| 14/01/2026 |
1.022.877 |
-2,74%
|
4,0119
|
3,89
|
4,055
|
3,90
|
| 13/01/2026 |
2.147.865 |
-3,37%
|
4,1803
|
4,01
|
4,21
|
4,01
|
| 12/01/2026 |
1.417.038 |
-0,96%
|
4,1906
|
3,96
|
4,20
|
4,15
|
| 09/01/2026 |
791.074 |
0,24%
|
4,17
|
4,08
|
4,25
|
4,17
|
| 08/01/2026 |
684.128 |
0,24%
|
4,18
|
4,15
|
4,26
|
4,16
|
| 07/01/2026 |
1.308.083 |
3,23%
|
4,06
|
3,90
|
4,16
|
4,15
|
| 06/01/2026 |
1.005.542 |
1,77%
|
4,12
|
3,91
|
4,12
|
4,02
|
| 05/01/2026 |
810.989 |
1,54%
|
3,97
|
3,86
|
4,07
|
3,95
|
| 02/01/2026 |
718.034 |
-2,75%
|
4,13
|
3,88
|
4,13
|
3,89
|
| 31/12/2025 |
1.095.665 |
-1,24%
|
4,02
|
3,885
|
4,05
|
4,00
|
| 30/12/2025 |
907.672 |
-0,49%
|
3,9812
|
3,9812
|
4,2055
|
3,995
|
| 29/12/2025 |
911.128 |
-1,21%
|
4,20
|
4,03
|
4,20
|
4,07
|
| 26/12/2025 |
673.222 |
-0,24%
|
4,18
|
4,06
|
4,18
|
4,12
|
| 24/12/2025 |
355.888 |
0,24%
|
4,1997
|
4,05
|
4,20
|
4,13
|
| 23/12/2025 |
1.423.151 |
3,48%
|
4,05
|
3,94
|
4,17
|
4,16
|
| 22/12/2025 |
1.119.116 |
0,52%
|
4,09
|
3,97
|
4,105
|
4,02
|
| 19/12/2025 |
1.106.818 |
0,50%
|
3,9983
|
3,92
|
4,17
|
3,99
|
| 18/12/2025 |
1.260.735 |
-1,73%
|
4,10
|
3,88
|
4,11
|
3,97
|
| 17/12/2025 |
1.217.219 |
-0,74%
|
4,13
|
4,03
|
4,145
|
4,04
|
| 16/12/2025 |
1.511.338 |
-1,21%
|
4,10
|
4,005
|
4,19
|
4,07
|
| 15/12/2025 |
1.753.479 |
0,00%
|
4,22
|
3,99
|
4,285
|
4,12
|
| 12/12/2025 |
1.139.717 |
4,57%
|
3,95
|
3,91
|
4,13
|
4,12
|
| 11/12/2025 |
1.379.187 |
1,55%
|
3,96
|
3,82
|
3,96
|
3,94
|
| 10/12/2025 |
2.173.500 |
-1,52%
|
3,99
|
3,81
|
4,00
|
3,88
|
| 09/12/2025 |
930.779 |
0,25%
|
4,05
|
3,85
|
4,05
|
3,94
|
| 08/12/2025 |
1.560.397 |
-0,25%
|
4,00
|
3,885
|
4,0756
|
3,93
|
| 05/12/2025 |
992.568 |
-1,50%
|
4,02
|
3,9245
|
4,145
|
3,94
|
| 04/12/2025 |
1.875.363 |
2,56%
|
3,89
|
3,81
|
4,02
|
4,01
|
| 03/12/2025 |
2.404.001 |
0,77%
|
3,8803
|
3,79
|
4,03
|
3,91
|
| 02/12/2025 |
1.266.250 |
-3,00%
|
4,01
|
3,8337
|
4,05
|
3,88
|
| 01/12/2025 |
1.027.297 |
-4,88%
|
4,15
|
3,95
|
4,23
|
4,00
|
| 28/11/2025 |
604.928 |
0,48%
|
4,1902
|
4,11
|
4,29
|
4,20
|
| 26/11/2025 |
852.543 |
-2,55%
|
4,4291
|
4,18
|
4,4291
|
4,20
|
| 25/11/2025 |
1.316.427 |
0,94%
|
4,29
|
4,2001
|
4,455
|
4,31
|
| 24/11/2025 |
2.098.364 |
3,14%
|
4,28
|
4,06
|
4,5475
|
4,27
|
| 21/11/2025 |
2.757.044 |
12,46%
|
3,7992
|
3,60
|
4,23
|
4,14
|
| 20/11/2025 |
3.014.452 |
4,23%
|
3,70
|
3,65
|
3,9422
|
3,69
|
| 19/11/2025 |
2.493.427 |
-11,63%
|
3,98
|
3,495
|
3,98
|
3,54
|
| 18/11/2025 |
2.767.622 |
2,84%
|
3,835
|
3,6635
|
4,00
|
4,00
|
| 17/11/2025 |
3.179.355 |
-8,01%
|
4,22
|
3,835
|
4,22
|
3,87
|
| 14/11/2025 |
2.644.036 |
0,48%
|
4,10
|
4,005
|
4,305
|
4,18
|
| 13/11/2025 |
4.572.262 |
-6,52%
|
4,5101
|
4,135
|
4,665
|
4,16
|
| 12/11/2025 |
3.464.097 |
-11,71%
|
5,06
|
4,41
|
5,10
|
4,45
|
| 11/11/2025 |
7.477.000 |
1,82%
|
4,98
|
4,62
|
5,2538
|
5,04
|
| 10/11/2025 |
2.731.960 |
-0,20%
|
5,1692
|
4,915
|
5,25
|
4,95
|
| 07/11/2025 |
4.471.488 |
-17,58%
|
6,3737
|
4,9235
|
6,3737
|
4,96
|
| 06/11/2025 |
1.377.376 |
-5,59%
|
6,54
|
5,975
|
6,54
|
6,00
|
| 05/11/2025 |
971.753 |
-2,08%
|
6,51
|
6,25
|
6,64
|
6,35
|
| 04/11/2025 |
709.072 |
-2,90%
|
6,7192
|
6,49
|
6,89
|
6,49
|
| 03/11/2025 |
2.069.330 |
0,75%
|
6,67
|
6,50
|
6,769
|
6,72
|
| 31/10/2025 |
1.268.747 |
0,99%
|
6,79
|
6,525
|
6,84
|
6,67
|
| 30/10/2025 |
1.030.057 |
-6,85%
|
7,07
|
6,58
|
7,15
|
6,60
|
| 29/10/2025 |
925.366 |
-4,45%
|
7,45
|
7,071
|
7,50
|
7,08
|
| 28/10/2025 |
1.639.516 |
-3,01%
|
7,68
|
7,38
|
7,68
|
7,41
|
| 27/10/2025 |
980.641 |
-2,18%
|
7,85
|
7,58
|
7,8549
|
7,64
|
| 24/10/2025 |
1.364.372 |
4,13%
|
7,54
|
7,51
|
7,91
|
7,81
|
| 23/10/2025 |
2.030.808 |
-7,18%
|
8,08
|
7,44
|
8,08
|
7,50
|
| 22/10/2025 |
659.921 |
-1,22%
|
8,0944
|
8,015
|
8,2899
|
8,08
|
| 21/10/2025 |
537.238 |
5,41%
|
7,92
|
7,7314
|
8,18
|
8,18
|
| 20/10/2025 |
567.695 |
3,05%
|
7,61
|
7,54
|
7,77
|
7,76
|
| 17/10/2025 |
616.192 |
-3,46%
|
7,81
|
7,42
|
7,81
|
7,53
|
| 16/10/2025 |
530.983 |
-0,51%
|
7,84
|
7,795
|
8,055
|
7,80
|
| 15/10/2025 |
746.786 |
1,75%
|
7,74
|
7,6276
|
7,905
|
7,84
|
| 14/10/2025 |
613.927 |
0,72%
|
7,73
|
7,50
|
7,8206
|
7,71
|
| 13/10/2025 |
725.633 |
-3,28%
|
8,01
|
7,67
|
8,08
|
7,68
|
| 10/10/2025 |
1.284.239 |
-2,88%
|
8,22
|
7,905
|
8,33
|
7,94
|
| 09/10/2025 |
731.780 |
1,49%
|
8,21
|
8,00
|
8,21
|
8,17
|
| 08/10/2025 |
1.062.223 |
-0,86%
|
8,1896
|
8,03
|
8,335
|
8,05
|
