HCA Holdings Inc (HCA)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 19/12/2024 |
905.992 |
-0,55%
|
308,05
|
296,66
|
304,44
|
297,52
|
| 18/12/2024 |
0 |
-2,80%
|
308,05
|
298,945
|
309,01
|
299,15
|
| 17/12/2024 |
847.718 |
-0,59%
|
312,88
|
303,76
|
309,915
|
307,78
|
| 16/12/2024 |
955.222 |
-1,38%
|
312,88
|
308,61
|
317,08
|
309,60
|
| 13/12/2024 |
604.432 |
0,84%
|
312,125
|
311,25
|
314,99
|
313,93
|
| 12/12/2024 |
871.363 |
-1,00%
|
318,00
|
310,50
|
318,11
|
311,33
|
| 11/12/2024 |
374.325 |
-0,52%
|
318,00
|
314,30
|
318,94
|
315,14
|
| 10/12/2024 |
514.315 |
-0,54%
|
319,75
|
311,4925
|
319,75
|
316,79
|
| 09/12/2024 |
568.918 |
-0,44%
|
319,75
|
317,91
|
323,52
|
318,50
|
| 06/12/2024 |
645.213 |
-0,09%
|
321,47
|
315,85
|
324,68
|
319,75
|
| 05/12/2024 |
813.858 |
-1,25%
|
324,425
|
319,28
|
325,51
|
320,05
|
| 04/12/2024 |
686.464 |
-0,91%
|
326,25
|
323,72
|
328,44
|
324,09
|
| 03/12/2024 |
428.501 |
-0,19%
|
329,53
|
325,60
|
333,04
|
327,07
|
| 02/12/2024 |
489.888 |
0,13%
|
327,01
|
325,49
|
330,80
|
327,63
|
| 29/11/2024 |
305.227 |
2,62%
|
325,51
|
319,82
|
334,01
|
327,22
|
| 27/11/2024 |
319.513 |
-1,06%
|
326,72
|
323,8001
|
335,00
|
325,47
|
| 26/11/2024 |
481.955 |
1,02%
|
320,07
|
319,75
|
330,31
|
328,95
|
| 25/11/2024 |
1.001.858 |
0,21%
|
320,00
|
319,49
|
327,43
|
325,62
|
| 22/11/2024 |
1.201.739 |
-2,20%
|
327,00
|
320,08
|
332,81
|
324,93
|
| 21/11/2024 |
1.065.503 |
-0,23%
|
335,09
|
320,17
|
349,64
|
332,24
|
| 20/11/2024 |
638.958 |
-0,63%
|
335,00
|
327,88
|
337,00
|
333,00
|
| 19/11/2024 |
483.848 |
-0,22%
|
344,40
|
330,635
|
343,28
|
335,11
|
| 18/11/2024 |
794.317 |
-2,07%
|
345,12
|
332,92
|
345,12
|
335,85
|
| 15/11/2024 |
1.023.164 |
-0,74%
|
348,92
|
335,16
|
360,165
|
342,96
|
| 14/11/2024 |
952.170 |
-1,09%
|
349,00
|
345,30
|
360,165
|
345,51
|
| 13/11/2024 |
717.001 |
-0,35%
|
358,50
|
347,28
|
358,75
|
349,32
|
| 12/11/2024 |
609.845 |
-2,08%
|
356,99
|
350,35
|
360,48
|
350,53
|
| 11/11/2024 |
396.827 |
1,08%
|
354,20
|
354,20
|
360,48
|
357,99
|
| 08/11/2024 |
595.428 |
-0,53%
|
350,72
|
345,92
|
358,7132
|
354,16
|
| 07/11/2024 |
665.899 |
2,09%
|
352,31
|
345,89
|
357,73
|
356,03
|
| 06/11/2024 |
1.846.438 |
-4,89%
|
363,25
|
342,00
|
367,249
|
348,75
|
| 05/11/2024 |
486.429 |
%
|
363,25
|
362,75
|
367,249
|
366,66
|
| 04/11/2024 |
747.455 |
%
|
357,61
|
357,61
|
368,39
|
363,16
|
| 01/11/2024 |
675.969 |
%
|
360,71
|
355,56
|
360,88
|
357,19
|
| 31/10/2024 |
487.742 |
%
|
358,27
|
357,32
|
361,32
|
358,74
|
| 30/10/2024 |
605.583 |
%
|
369,14
|
359,24
|
364,13
|
360,92
|
| 29/10/2024 |
767.718 |
%
|
369,14
|
356,50
|
361,85
|
360,67
|
| 28/10/2024 |
984.353 |
%
|
369,14
|
356,51
|
367,70
|
359,00
|
| 25/10/2024 |
2.165.953 |
%
|
369,14
|
357,0301
|
369,9825
|
362,99
|
| 24/10/2024 |
1.203.034 |
%
|
407,86
|
394,12
|
408,51
|
398,90
|
| 23/10/2024 |
391.918 |
%
|
408,19
|
406,425
|
410,76
|
410,03
|
| 22/10/2024 |
418.495 |
%
|
407,10
|
405,15
|
411,355
|
408,17
|
| 21/10/2024 |
410.850 |
%
|
413,22
|
410,57
|
415,98
|
410,76
|
| 18/10/2024 |
463.730 |
%
|
406,00
|
404,75
|
417,0799
|
415,54
|
| 17/10/2024 |
526.252 |
%
|
406,00
|
404,125
|
410,51
|
406,48
|
| 16/10/2024 |
969.601 |
%
|
403,44
|
403,24
|
416,72
|
409,23
|
| 15/10/2024 |
891.652 |
%
|
399,52
|
399,19
|
411,87
|
401,26
|
| 14/10/2024 |
351.674 |
%
|
390,04
|
393,26
|
397,985
|
395,78
|
| 11/10/2024 |
340.860 |
%
|
390,04
|
390,04
|
395,63
|
394,54
|
| 10/10/2024 |
407.181 |
%
|
377,44
|
383,14
|
388,41
|
387,25
|
| 09/10/2024 |
717.157 |
%
|
392,72
|
376,31
|
386,64
|
386,36
|
| 08/10/2024 |
969.405 |
%
|
392,72
|
370,50
|
385,63
|
378,58
|
| 07/10/2024 |
759.361 |
%
|
392,72
|
381,73
|
393,68
|
382,53
|
| 04/10/2024 |
387.996 |
%
|
394,51
|
390,40
|
395,34
|
394,07
|
| 03/10/2024 |
411.955 |
%
|
402,29
|
390,60
|
402,64
|
392,46
|
| 02/10/2024 |
427.419 |
%
|
405,54
|
402,62
|
407,67
|
403,85
|
| 01/10/2024 |
383.111 |
%
|
405,54
|
401,87
|
407,32
|
405,45
|
| 30/09/2024 |
297.510 |
%
|
405,05
|
396,14
|
407,09
|
406,43
|
| 27/09/2024 |
393.970 |
%
|
405,05
|
396,57
|
405,005
|
403,28
|
| 26/09/2024 |
326.343 |
%
|
405,05
|
400,81
|
405,87
|
403,86
|
| 25/09/2024 |
335.987 |
%
|
403,90
|
401,64
|
406,33
|
405,11
|
| 24/09/2024 |
351.001 |
%
|
403,90
|
400,61
|
405,58
|
401,80
|
| 23/09/2024 |
337.669 |
%
|
405,575
|
404,225
|
409,42
|
405,70
|
| 20/09/2024 |
846.100 |
%
|
400,74
|
398,33
|
405,695
|
404,66
|
| 19/09/2024 |
337.094 |
%
|
403,235
|
397,81
|
404,59
|
403,52
|
| 18/09/2024 |
359.015 |
%
|
397,77
|
395,19
|
403,7625
|
399,89
|
| 17/09/2024 |
653.436 |
%
|
395,45
|
396,33
|
404,845
|
397,50
|
| 16/09/2024 |
397.972 |
%
|
395,45
|
395,715
|
404,325
|
403,43
|
| 13/09/2024 |
422.070 |
%
|
390,15
|
390,94
|
395,83
|
394,68
|
| 12/09/2024 |
549.319 |
%
|
387,72
|
385,63
|
392,90
|
391,67
|
| 11/09/2024 |
739.345 |
%
|
386,50
|
384,87
|
398,25
|
388,65
|
| 10/09/2024 |
359.479 |
%
|
386,50
|
385,00
|
389,085
|
386,43
|
| 09/09/2024 |
790.942 |
%
|
390,63
|
379,275
|
390,02
|
384,95
|
| 06/09/2024 |
1.172.597 |
%
|
397,92
|
386,78
|
403,05
|
387,98
|
| 05/09/2024 |
423.574 |
%
|
393,96
|
391,70
|
398,63
|
397,75
|
| 04/09/2024 |
349.610 |
%
|
395,90
|
392,12
|
397,16
|
394,30
|
| 03/09/2024 |
377.846 |
%
|
396,18
|
393,9303
|
397,605
|
395,98
|
| 30/08/2024 |
327.576 |
%
|
392,365
|
390,26
|
395,895
|
395,59
|
| 29/08/2024 |
336.904 |
%
|
390,35
|
388,38
|
394,0066
|
392,79
|
| 28/08/2024 |
298.643 |
%
|
391,66
|
388,2601
|
391,5975
|
390,18
|
| 27/08/2024 |
345.382 |
%
|
389,40
|
387,57
|
391,88
|
390,18
|
| 26/08/2024 |
463.971 |
%
|
389,82
|
387,615
|
391,34
|
388,50
|
| 23/08/2024 |
346.128 |
%
|
386,72
|
383,85
|
388,74
|
388,78
|
| 22/08/2024 |
446.121 |
%
|
375,29
|
378,80
|
383,8699
|
383,12
|
| 21/08/2024 |
336.869 |
%
|
375,29
|
374,49
|
379,52
|
376,67
|
| 20/08/2024 |
302.865 |
%
|
375,05
|
373,59
|
377,875
|
375,31
|
| 19/08/2024 |
206.295 |
%
|
372,325
|
372,34
|
375,81
|
374,21
|
| 16/08/2024 |
256.114 |
%
|
372,325
|
371,33
|
375,33
|
373,77
|
| 15/08/2024 |
319.137 |
%
|
370,00
|
368,91
|
375,05
|
371,89
|
| 14/08/2024 |
372.522 |
%
|
370,00
|
369,85
|
374,71
|
371,58
|
| 13/08/2024 |
393.550 |
%
|
362,83
|
364,36
|
369,27
|
368,86
|
| 12/08/2024 |
344.466 |
%
|
360,605
|
358,50
|
362,97
|
361,40
|
| 09/08/2024 |
286.006 |
%
|
360,155
|
356,96
|
361,845
|
360,90
|
| 08/08/2024 |
341.411 |
%
|
352,955
|
352,7672
|
360,86
|
360,67
|
| 07/08/2024 |
363.735 |
%
|
354,62
|
351,315
|
359,74
|
352,27
|
| 06/08/2024 |
371.189 |
%
|
348,33
|
349,95
|
358,22
|
352,93
|
| 05/08/2024 |
706.726 |
%
|
348,33
|
342,14
|
352,695
|
349,9854
|
| 02/08/2024 |
678.182 |
%
|
362,05
|
352,8221
|
365,45
|
356,36
|
| 01/08/2024 |
670.562 |
%
|
361,51
|
361,05
|
369,36
|
363,12
|
| 31/07/2024 |
634.190 |
%
|
361,51
|
358,12
|
366,10
|
363,05
|
