Evolent Health Inc Class A (EVH)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 07/10/2025 |
1.077.426 |
-1,58%
|
8,38
|
7,87
|
8,4599
|
8,12
|
| 06/10/2025 |
1.113.794 |
0,24%
|
8,25
|
8,04
|
8,34
|
8,25
|
| 03/10/2025 |
1.665.584 |
4,31%
|
8,02
|
7,85
|
8,23
|
8,23
|
| 02/10/2025 |
894.061 |
-1,74%
|
8,21
|
7,835
|
8,21
|
7,89
|
| 01/10/2025 |
2.264.895 |
-5,08%
|
8,45
|
7,92
|
8,57
|
8,03
|
| 30/09/2025 |
1.086.642 |
-3,71%
|
8,7891
|
8,325
|
8,805
|
8,46
|
| 29/09/2025 |
872.467 |
-2,24%
|
9,08
|
8,735
|
9,08
|
8,77
|
| 26/09/2025 |
1.139.056 |
0,28%
|
8,92
|
8,79
|
9,105
|
8,95
|
| 25/09/2025 |
1.305.972 |
-6,82%
|
9,36
|
8,91
|
9,62
|
8,92
|
| 24/09/2025 |
2.395.064 |
14,36%
|
8,58
|
8,49
|
9,63
|
9,61
|
| 23/09/2025 |
2.070.904 |
-2,33%
|
8,555
|
8,32
|
8,71
|
8,39
|
| 22/09/2025 |
1.148.607 |
2,57%
|
8,55
|
8,22
|
8,60
|
8,59
|
| 19/09/2025 |
1.538.625 |
-4,06%
|
8,7012
|
8,345
|
8,76
|
8,38
|
| 18/09/2025 |
1.302.167 |
2,37%
|
8,6001
|
8,52
|
8,82
|
8,74
|
| 17/09/2025 |
1.235.165 |
-1,56%
|
8,70
|
8,425
|
8,84
|
8,54
|
| 16/09/2025 |
3.366.707 |
0,17%
|
8,53
|
8,50
|
8,99
|
8,64
|
| 15/09/2025 |
1.369.361 |
-4,71%
|
9,0367
|
8,52
|
9,10
|
8,62
|
| 12/09/2025 |
690.696 |
-3,22%
|
9,35
|
9,01
|
9,35
|
9,02
|
| 11/09/2025 |
1.217.305 |
1,25%
|
9,36
|
9,12
|
9,375
|
9,31
|
| 10/09/2025 |
778.171 |
-7,81%
|
9,79
|
9,19
|
10,06
|
9,19
|
| 09/09/2025 |
902.651 |
3,21%
|
9,675
|
9,675
|
10,08
|
9,99
|
| 08/09/2025 |
651.189 |
0,57%
|
9,61
|
9,55
|
9,86
|
9,67
|
| 05/09/2025 |
1.033.069 |
1,26%
|
9,53
|
9,43
|
9,85
|
9,61
|
| 04/09/2025 |
825.107 |
-0,94%
|
9,55
|
9,28
|
9,60
|
9,49
|
| 03/09/2025 |
759.363 |
-0,31%
|
9,36
|
9,36
|
9,80
|
9,58
|
| 02/09/2025 |
747.382 |
-0,42%
|
9,65
|
9,385
|
9,76
|
9,61
|
| 29/08/2025 |
584.531 |
-0,05%
|
9,62
|
9,475
|
9,84
|
9,65
|
| 28/08/2025 |
943.450 |
0,26%
|
9,63
|
9,615
|
10,07
|
9,64
|
| 27/08/2025 |
5.058.006 |
3,78%
|
9,27
|
9,11
|
9,99
|
9,62
|
| 26/08/2025 |
2.851.300 |
-4,49%
|
9,71
|
9,26
|
9,87
|
9,27
|
| 25/08/2025 |
1.209.067 |
1,05%
|
9,60
|
9,375
|
9,71
|
9,70
|
| 22/08/2025 |
2.769.869 |
9,35%
|
8,75
|
8,75
|
9,72
|
9,60
|
| 21/08/2025 |
1.779.435 |
-2,12%
|
8,94
|
8,57
|
9,07
|
8,77
|
| 20/08/2025 |
1.059.991 |
-0,39%
|
8,99
|
8,72
|
9,075
|
8,96
|
| 19/08/2025 |
11.826.665 |
-0,28%
|
9,00
|
8,98
|
9,63
|
9,00
|
| 18/08/2025 |
404.632 |
-3,01%
|
9,30
|
8,93
|
9,52
|
9,02
|
| 15/08/2025 |
684.260 |
5,44%
|
8,82
|
8,82
|
9,34
|
9,30
|
| 14/08/2025 |
1.187.662 |
-1,67%
|
8,84
|
8,61
|
9,21
|
8,82
|
| 13/08/2025 |
5.029.787 |
1,93%
|
8,83
|
8,75
|
9,505
|
8,97
|
| 12/08/2025 |
923.864 |
-4,56%
|
9,22
|
8,80
|
9,52
|
8,80
|
| 11/08/2025 |
1.132.800 |
2,44%
|
9,20
|
8,91
|
9,8116
|
9,22
|
| 08/08/2025 |
2.974.924 |
-7,12%
|
8,75
|
8,26
|
9,02
|
9,00
|
| 07/08/2025 |
870.653 |
2,98%
|
9,42
|
9,395
|
9,72
|
9,69
|
| 06/08/2025 |
958.455 |
-0,95%
|
9,40
|
9,14
|
9,67
|
9,41
|
| 05/08/2025 |
691.366 |
-2,76%
|
9,785
|
9,42
|
9,785
|
9,50
|
| 04/08/2025 |
710.709 |
-2,05%
|
9,98
|
9,63
|
10,085
|
9,77
|
| 01/08/2025 |
693.766 |
-0,70%
|
9,90
|
9,70
|
10,2026
|
9,98
|
| 31/07/2025 |
938.571 |
1,52%
|
9,86
|
9,63
|
10,295
|
10,05
|
| 30/07/2025 |
768.709 |
5,05%
|
9,49
|
9,37
|
9,945
|
9,90
|
| 29/07/2025 |
772.717 |
-2,49%
|
9,96
|
9,335
|
9,94
|
9,41
|
| 28/07/2025 |
817.130 |
-2,82%
|
9,98
|
9,56
|
9,98
|
9,65
|
| 25/07/2025 |
1.105.476 |
6,20%
|
10,28
|
9,34
|
10,345
|
9,93
|
| 24/07/2025 |
1.536.036 |
-8,42%
|
9,83
|
9,34
|
10,345
|
9,35
|
| 23/07/2025 |
2.991.299 |
4,50%
|
9,75
|
9,63
|
10,31
|
10,21
|
| 22/07/2025 |
1.409.341 |
0,10%
|
9,61
|
9,55
|
10,02
|
9,77
|
| 21/07/2025 |
1.106.244 |
2,41%
|
9,60
|
9,55
|
9,97
|
9,76
|
| 18/07/2025 |
3.539.012 |
-15,44%
|
11,675
|
9,2201
|
11,805
|
9,53
|
| 17/07/2025 |
561.655 |
-1,49%
|
11,395
|
11,22
|
11,82
|
11,27
|
| 16/07/2025 |
508.870 |
0,62%
|
11,47
|
11,22
|
11,63
|
11,44
|
| 15/07/2025 |
760.607 |
0,26%
|
11,13
|
11,06
|
11,63
|
11,37
|
| 14/07/2025 |
580.840 |
1,61%
|
11,19
|
11,06
|
11,44
|
11,36
|
| 11/07/2025 |
443.971 |
-0,45%
|
11,23
|
10,865
|
11,45
|
11,18
|
| 10/07/2025 |
721.414 |
-0,53%
|
11,95
|
10,90
|
12,00
|
11,23
|
| 09/07/2025 |
1.094.662 |
-4,16%
|
11,72
|
11,155
|
12,03
|
11,29
|
| 08/07/2025 |
1.706.721 |
1,20%
|
11,695
|
11,54
|
12,065
|
11,78
|
| 07/07/2025 |
2.173.877 |
-1,27%
|
11,70
|
11,54
|
12,065
|
11,64
|
| 04/07/2025 |
819.346 |
1,19%
|
11,87
|
11,61
|
11,92
|
11,79
|
| 03/07/2025 |
819.346 |
1,19%
|
11,20
|
10,89
|
11,92
|
11,765
|
| 02/07/2025 |
2.183.540 |
0,82%
|
11,25
|
10,89
|
11,73
|
11,73
|
| 01/07/2025 |
1.059.016 |
3,29%
|
11,23
|
11,01
|
11,73
|
11,63
|
| 30/06/2025 |
1.219.693 |
0,90%
|
11,1606
|
11,125
|
11,40
|
11,26
|
| 27/06/2025 |
1.305.894 |
4,19%
|
10,73
|
10,54
|
11,21
|
11,16
|
| 26/06/2025 |
861.217 |
0,37%
|
10,64
|
10,39
|
10,90
|
10,75
|
| 25/06/2025 |
1.370.198 |
0,85%
|
10,50
|
10,24
|
10,80
|
10,71
|
| 24/06/2025 |
1.919.515 |
1,14%
|
9,30
|
9,23
|
10,68
|
10,62
|
| 23/06/2025 |
7.446.857 |
11,14%
|
9,1812
|
9,1812
|
10,535
|
10,50
|
| 20/06/2025 |
4.595.856 |
6,88%
|
8,8101
|
8,81
|
9,665
|
9,25
|
| 19/06/2025 |
746.970 |
-0,71%
|
8,40
|
8,355
|
8,83
|
8,65
|
| 18/06/2025 |
735.908 |
1,89%
|
8,12
|
8,065
|
8,83
|
8,655
|
| 17/06/2025 |
613.753 |
3,79%
|
8,27
|
7,98
|
8,625
|
8,49
|
| 16/06/2025 |
1.555.337 |
-1,09%
|
8,27
|
7,98
|
8,32
|
8,18
|
| 13/06/2025 |
307.571 |
-2,13%
|
8,47
|
8,24
|
8,6645
|
8,27
|
| 12/06/2025 |
587.781 |
-2,20%
|
9,04
|
8,385
|
9,04
|
8,45
|
| 11/06/2025 |
577.612 |
-3,68%
|
8,72
|
8,51
|
9,04
|
8,64
|
| 10/06/2025 |
1.131.741 |
5,78%
|
8,40
|
8,33
|
9,00
|
8,97
|
| 09/06/2025 |
462.985 |
1,80%
|
8,33
|
8,33
|
8,63
|
8,48
|
| 06/06/2025 |
623.866 |
1,71%
|
8,095
|
7,96
|
8,51
|
8,33
|
| 05/06/2025 |
442.687 |
0,99%
|
8,515
|
8,065
|
8,64
|
8,19
|
| 04/06/2025 |
670.471 |
-5,15%
|
7,53
|
7,53
|
8,64
|
8,11
|
| 03/06/2025 |
1.276.853 |
12,95%
|
7,435
|
7,15
|
8,585
|
8,55
|
| 02/06/2025 |
1.199.722 |
1,61%
|
7,45
|
7,15
|
7,595
|
7,57
|
| 30/05/2025 |
512.393 |
1,29%
|
7,71
|
7,23
|
7,745
|
7,45
|
| 29/05/2025 |
384.068 |
-3,53%
|
7,70
|
7,31
|
7,775
|
7,37
|
| 28/05/2025 |
339.511 |
-0,78%
|
7,70
|
7,325
|
7,775
|
7,64
|
| 27/05/2025 |
786.202 |
6,80%
|
7,3489
|
7,25
|
7,70
|
7,70
|
| 23/05/2025 |
749.497 |
-2,04%
|
7,97
|
7,06
|
7,995
|
7,21
|
| 22/05/2025 |
1.465.256 |
-8,00%
|
8,655
|
7,335
|
8,72
|
7,36
|
| 21/05/2025 |
735.165 |
-8,78%
|
8,63
|
8,00
|
8,72
|
8,00
|
| 20/05/2025 |
1.209.082 |
1,74%
|
8,65
|
8,5515
|
8,845
|
8,77
|
| 19/05/2025 |
430.320 |
-2,38%
|
8,83
|
8,57
|
8,83
|
8,62
|
