DaVita Inc. (BVMF:DVAI34)
Brazil · Delayed Price · Currency is BRL 624.25
-12.75 (-2.00%)
At close: Nov 3, 2025
DaVita Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 624.25 | 624.25 | 624.25 | 624.25 | 624.25 | -2.00% | 1 |
| Oct 30, 2025 | 637.00 | 637.00 | 637.00 | 637.00 | 637.00 | -7.43% | 1 |
| Oct 20, 2025 | 677.87 | 690.87 | 677.73 | 688.16 | 688.16 | 1.53% | 467 |
| Oct 13, 2025 | 677.73 | 677.77 | 677.73 | 677.77 | 677.77 | -4.92% | 8 |
| Oct 3, 2025 | 712.84 | 712.84 | 712.84 | 712.84 | 712.84 | 2.16% | 1 |
| Sep 29, 2025 | 697.80 | 697.80 | 697.80 | 697.80 | 697.80 | -0.46% | 1 |
| Sep 26, 2025 | 701.00 | 701.00 | 701.00 | 701.00 | 701.00 | -5.27% | 1 |
| Sep 5, 2025 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 1.09% | 2 |
| Aug 28, 2025 | 728.25 | 732.00 | 728.25 | 732.00 | 732.00 | -7.31% | 2 |
| Jul 31, 2025 | 789.75 | 789.75 | 789.75 | 789.75 | 789.75 | -2.40% | 30 |
| Jul 29, 2025 | 809.19 | 810.00 | 807.57 | 809.19 | 809.19 | - | 15 |
| Jul 28, 2025 | 809.19 | 809.19 | 809.19 | 809.19 | 809.19 | 3.23% | 2 |
| Jul 8, 2025 | 787.80 | 787.80 | 782.34 | 783.90 | 783.90 | 1.10% | 6 |
| Jul 7, 2025 | 765.38 | 781.55 | 765.38 | 775.39 | 775.39 | 0.34% | 34 |
| Jul 2, 2025 | 774.03 | 774.03 | 771.20 | 772.80 | 772.80 | 0.18% | 11 |
| Jun 30, 2025 | 772.98 | 772.98 | 769.08 | 771.42 | 771.42 | -0.21% | 21 |
| Jun 27, 2025 | 771.67 | 774.62 | 770.77 | 773.08 | 773.08 | 0.72% | 208 |
| Jun 26, 2025 | 767.52 | 771.02 | 765.96 | 767.52 | 767.52 | -1.47% | 246 |
| Jun 25, 2025 | 765.96 | 779.22 | 765.96 | 779.01 | 779.01 | 3.94% | 65 |
| Jun 23, 2025 | 747.08 | 752.00 | 744.81 | 749.47 | 749.47 | 0.42% | 102 |
| Jun 17, 2025 | 747.84 | 747.84 | 744.80 | 746.32 | 746.32 | -1.28% | 19 |
| Jun 16, 2025 | 753.00 | 756.00 | 748.95 | 756.00 | 756.00 | -0.02% | 45 |
| Jun 12, 2025 | 753.06 | 759.22 | 753.06 | 756.14 | 756.14 | -1.80% | 74 |
| Jun 10, 2025 | 774.62 | 775.39 | 770.00 | 770.00 | 770.00 | 0.70% | 64 |
| Jun 9, 2025 | 764.61 | 764.61 | 764.61 | 764.61 | 764.61 | - | 2 |
| Jun 6, 2025 | 776.16 | 776.16 | 762.30 | 764.61 | 764.61 | -0.50% | 31 |
| Jun 5, 2025 | 777.70 | 777.70 | 766.92 | 768.46 | 768.46 | -0.40% | 49 |
| Jun 4, 2025 | 771.54 | 775.39 | 770.00 | 771.54 | 771.54 | 1.65% | 75 |
| Jun 3, 2025 | 759.00 | 759.00 | 759.00 | 759.00 | 759.00 | 0.01% | 4 |
| Jun 2, 2025 | 762.06 | 762.06 | 758.94 | 758.94 | 758.94 | -2.41% | 4 |
| May 30, 2025 | 780.00 | 780.00 | 774.62 | 777.70 | 777.70 | 1.12% | 40 |
| May 29, 2025 | 765.96 | 769.86 | 762.06 | 769.08 | 769.08 | -1.90% | 95 |
| May 28, 2025 | 784.00 | 784.00 | 784.00 | 784.00 | 784.00 | -0.58% | 2 |
| May 27, 2025 | 786.24 | 788.58 | 786.24 | 788.58 | 788.58 | 1.34% | 88 |
| May 23, 2025 | 776.57 | 782.09 | 772.62 | 778.15 | 778.15 | -0.85% | 376 |
| May 22, 2025 | 781.00 | 784.80 | 776.00 | 784.80 | 784.80 | -1.28% | 12 |
| May 21, 2025 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | -4.85% | 2 |
| May 20, 2025 | 835.50 | 835.50 | 835.50 | 835.50 | 835.50 | 2.40% | 1 |
| May 16, 2025 | 816.72 | 816.72 | 815.90 | 815.90 | 815.90 | 0.86% | 6 |
| May 15, 2025 | 794.74 | 810.54 | 794.74 | 808.96 | 808.96 | 0.98% | 17 |
| May 13, 2025 | 778.18 | 804.42 | 778.18 | 801.14 | 801.14 | -2.46% | 45 |
| May 12, 2025 | 828.63 | 828.63 | 816.48 | 821.34 | 821.34 | 0.60% | 57 |
| May 9, 2025 | 810.00 | 816.48 | 810.00 | 816.48 | 816.48 | -1.37% | 9 |
| May 7, 2025 | 826.00 | 827.82 | 825.39 | 827.82 | 827.82 | 0.99% | 27 |
| May 6, 2025 | 825.00 | 825.00 | 818.10 | 819.72 | 819.72 | 2.06% | 46 |
| May 5, 2025 | 807.84 | 807.84 | 803.20 | 803.20 | 803.20 | 1.11% | 97 |