HCA Healthcare, Inc. (H1CA34.SA)
São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
At close: 04:08PM BRT
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 28, 2024 | 82.16 | 82.16 | 82.16 | 82.16 | 82.16 | - |
| May 27, 2024 | 82.16 | 82.16 | 82.16 | 82.16 | 82.16 | - |
| May 24, 2024 | 82.16 | 82.16 | 82.16 | 82.16 | 82.16 | - |
| May 23, 2024 | 82.16 | 82.16 | 82.16 | 82.16 | 82.16 | - |
| May 22, 2024 | 82.16 | 82.16 | 82.16 | 82.16 | 82.16 | 4 |
| May 21, 2024 | 82.16 | 82.16 | 82.16 | 82.16 | 82.16 | 1 |
| May 20, 2024 | 82.48 | 82.48 | 82.48 | 82.48 | 82.48 | 105 |
| May 17, 2024 | 78.72 | 78.72 | 78.72 | 78.72 | 78.72 | - |
| May 16, 2024 | 78.72 | 78.72 | 78.72 | 78.72 | 78.72 | - |
| May 15, 2024 | 78.72 | 78.72 | 78.72 | 78.72 | 78.72 | - |
| May 14, 2024 | 78.72 | 78.72 | 78.72 | 78.72 | 78.72 | - |
| May 13, 2024 | 78.72 | 78.72 | 78.72 | 78.72 | 78.72 | - |
| May 10, 2024 | 78.72 | 78.72 | 78.72 | 78.72 | 78.72 | - |
| May 09, 2024 | 78.72 | 78.72 | 78.72 | 78.72 | 78.72 | - |
| May 08, 2024 | 78.72 | 78.72 | 78.72 | 78.72 | 78.72 | - |
| May 07, 2024 | 78.72 | 78.72 | 78.72 | 78.72 | 78.72 | - |
| May 06, 2024 | 78.72 | 78.72 | 78.72 | 78.72 | 78.72 | - |
| May 03, 2024 | 78.88 | 78.88 | 78.72 | 78.72 | 78.72 | 26 |
| May 02, 2024 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | 12 |
| Apr 30, 2024 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | - |
| Apr 29, 2024 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | - |
| Apr 26, 2024 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | - |
| Apr 25, 2024 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | 1 |
| Apr 24, 2024 | 81.84 | 82.00 | 81.84 | 82.00 | 82.00 | 212 |
| Apr 23, 2024 | 81.44 | 81.52 | 81.44 | 81.52 | 81.52 | 27 |
| Apr 22, 2024 | 78.08 | 78.08 | 78.08 | 78.08 | 78.08 | - |
| Apr 19, 2024 | 78.08 | 78.08 | 78.08 | 78.08 | 78.08 | - |
| Apr 18, 2024 | 80.00 | 80.00 | 77.36 | 78.08 | 78.08 | 153 |
| Apr 17, 2024 | 82.16 | 82.16 | 81.84 | 81.84 | 81.84 | 4 |
| Apr 16, 2024 | 83.39 | 83.39 | 83.39 | 83.39 | 83.39 | - |
| Apr 15, 2024 | 83.39 | 83.39 | 83.39 | 83.39 | 83.39 | 1,906 |
| Apr 12, 2024 | 83.43 | 83.43 | 82.32 | 82.32 | 82.32 | 3 |
| Apr 11, 2024 | 83.12 | 83.12 | 83.12 | 83.12 | 83.12 | 24 |
| Apr 10, 2024 | 83.12 | 83.12 | 83.12 | 83.12 | 83.12 | 12 |
| Apr 09, 2024 | 82.40 | 82.40 | 82.40 | 82.40 | 82.40 | - |
| Apr 08, 2024 | 83.07 | 83.07 | 82.24 | 82.40 | 82.40 | 92 |
| Apr 05, 2024 | 83.12 | 83.12 | 83.07 | 83.07 | 83.07 | 11,960 |
| Apr 04, 2024 | 83.44 | 83.44 | 83.44 | 83.44 | 83.44 | - |
| Apr 03, 2024 | 83.44 | 83.44 | 83.44 | 83.44 | 83.44 | 39 |
| Apr 02, 2024 | 81.28 | 81.28 | 81.28 | 81.28 | 81.28 | - |
| Apr 01, 2024 | 81.28 | 81.28 | 81.28 | 81.28 | 81.28 | - |
| Mar 28, 2024 | 81.28 | 81.28 | 81.28 | 81.28 | 81.28 | - |
| Mar 27, 2024 | 81.28 | 81.28 | 81.28 | 81.28 | 81.28 | - |
| Mar 26, 2024 | 80.88 | 81.28 | 80.88 | 81.28 | 81.28 | 3 |
| Mar 25, 2024 | 82.56 | 82.56 | 81.68 | 81.68 | 81.68 | 14 |
| Mar 22, 2024 | 81.84 | 81.84 | 81.84 | 81.84 | 81.84 | - |
| Mar 21, 2024 | 81.84 | 81.84 | 81.84 | 81.84 | 81.84 | - |
| Mar 20, 2024 | 81.84 | 81.84 | 81.84 | 81.84 | 81.84 | - |
| Mar 19, 2024 | 81.84 | 81.84 | 81.84 | 81.84 | 81.84 | - |
| Mar 18, 2024 | 81.68 | 81.84 | 81.68 | 81.84 | 81.84 | 45 |
| Mar 15, 2024 | 80.80 | 80.80 | 79.95 | 79.95 | 79.95 | 43 |
| Mar 14, 2024 | 81.44 | 81.44 | 81.44 | 81.44 | 81.44 | - |
| Mar 14, 2024 | 0.116715 Dividend | |||||
| Mar 13, 2024 | 81.44 | 81.44 | 81.44 | 81.44 | 81.32 | - |
| Mar 12, 2024 | 81.44 | 81.44 | 81.44 | 81.44 | 81.32 | 100 |
| Mar 11, 2024 | 81.44 | 81.44 | 81.44 | 81.44 | 81.32 | - |
| Mar 08, 2024 | 80.48 | 81.44 | 80.48 | 81.44 | 81.32 | 44 |
| Mar 07, 2024 | 81.04 | 81.04 | 79.60 | 80.08 | 79.97 | 99 |
| Mar 06, 2024 | 77.84 | 79.50 | 77.84 | 79.50 | 79.39 | 100 |
| Mar 05, 2024 | 77.52 | 77.52 | 77.52 | 77.52 | 77.41 | - |
| Mar 04, 2024 | 77.12 | 77.75 | 77.12 | 77.52 | 77.41 | 2,751 |
| Mar 01, 2024 | 77.44 | 77.44 | 76.24 | 76.96 | 76.85 | 3,870 |
| Feb 29, 2024 | 79.04 | 79.04 | 77.28 | 77.44 | 77.33 | 41 |
| Feb 28, 2024 | 79.04 | 79.04 | 79.04 | 79.04 | 78.93 | - |
| Feb 27, 2024 | 79.04 | 79.04 | 79.04 | 79.04 | 78.93 | - |
| Feb 26, 2024 | 80.00 | 80.00 | 78.40 | 79.04 | 78.93 | 16 |
| Feb 23, 2024 | 78.48 | 79.28 | 78.48 | 78.88 | 78.77 | 19 |
| Feb 22, 2024 | 76.00 | 78.16 | 76.00 | 78.16 | 78.05 | 37 |
| Feb 21, 2024 | 76.40 | 76.40 | 76.40 | 76.40 | 76.29 | - |
| Feb 20, 2024 | 76.96 | 76.96 | 75.92 | 76.40 | 76.29 | 16 |
| Feb 19, 2024 | 75.81 | 75.81 | 75.81 | 75.81 | 75.70 | 25 |
| Feb 16, 2024 | 78.56 | 78.56 | 75.52 | 77.60 | 77.49 | 126 |
| Feb 15, 2024 | 75.76 | 77.92 | 75.76 | 76.87 | 76.76 | 32 |
| Feb 14, 2024 | 76.24 | 76.32 | 76.00 | 76.15 | 76.04 | 15 |
| Feb 09, 2024 | 76.40 | 76.64 | 76.24 | 76.32 | 76.21 | 37 |
| Feb 08, 2024 | 76.80 | 76.80 | 76.80 | 76.80 | 76.69 | 39 |
| Feb 07, 2024 | 76.72 | 77.28 | 76.49 | 77.04 | 76.93 | 16 |
| Feb 06, 2024 | 78.16 | 78.16 | 76.48 | 76.64 | 76.53 | 69 |
| Feb 05, 2024 | 78.80 | 78.80 | 77.36 | 77.92 | 77.81 | 85 |
| Feb 02, 2024 | 76.71 | 77.60 | 76.71 | 77.60 | 77.49 | 4 |
| Feb 01, 2024 | 75.46 | 76.72 | 74.24 | 76.72 | 76.61 | 254 |
| Jan 31, 2024 | 74.60 | 75.46 | 74.60 | 75.46 | 75.35 | 41 |
| Jan 30, 2024 | 74.20 | 74.62 | 74.20 | 74.62 | 74.51 | 26 |
| Jan 29, 2024 | 70.00 | 70.63 | 69.79 | 70.63 | 70.53 | 105 |
| Jan 26, 2024 | 69.37 | 69.37 | 69.37 | 69.37 | 69.27 | - |
| Jan 25, 2024 | 69.37 | 69.37 | 69.37 | 69.37 | 69.27 | 1 |
| Jan 24, 2024 | 69.16 | 69.16 | 69.15 | 69.15 | 69.05 | 20 |
| Jan 23, 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 70.60 | - |
| Jan 22, 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 70.60 | - |
| Jan 19, 2024 | 70.18 | 70.70 | 70.18 | 70.70 | 70.60 | 7,222 |
| Jan 18, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.90 | - |
| Jan 17, 2024 | 70.28 | 70.28 | 69.00 | 69.00 | 68.90 | 37 |
| Jan 16, 2024 | 68.60 | 68.60 | 68.60 | 68.60 | 68.50 | - |
| Jan 15, 2024 | 68.60 | 68.60 | 68.60 | 68.60 | 68.50 | - |
| Jan 12, 2024 | 68.60 | 68.60 | 68.60 | 68.60 | 68.50 | 15 |
| Jan 11, 2024 | 68.00 | 68.00 | 67.27 | 67.27 | 67.17 | 35 |
| Jan 10, 2024 | 68.67 | 68.67 | 68.30 | 68.30 | 68.20 | 71 |
| Jan 09, 2024 | 68.30 | 68.30 | 68.30 | 68.30 | 68.20 | 2 |
| Jan 08, 2024 | 68.32 | 68.32 | 68.32 | 68.32 | 68.22 | 5 |
| Jan 05, 2024 | 66.89 | 66.89 | 66.89 | 66.89 | 66.79 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.