DaVita Inc. (BVMF:DVAI34)
Brazil · Delayed Price · Currency is BRL 811.80
-1.70 (-0.21%)
At close: Mar 27, 2026
BVMF:DVAI34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 813.50 | 813.50 | 813.50 | 813.50 | 813.50 | 0.49% | 1 |
| Mar 25, 2026 | 805.53 | 809.51 | 805.53 | 809.51 | 809.51 | 0.06% | 2 |
| Mar 24, 2026 | 809.58 | 810.39 | 809.00 | 809.00 | 809.00 | 1.35% | 5 |
| Mar 23, 2026 | 794.40 | 801.60 | 793.60 | 798.26 | 798.26 | -0.74% | 9 |
| Mar 20, 2026 | 798.72 | 804.31 | 798.72 | 804.22 | 804.22 | 2.05% | 101 |
| Mar 17, 2026 | 794.04 | 794.04 | 784.68 | 788.08 | 788.08 | 0.42% | 29 |
| Mar 16, 2026 | 791.20 | 791.20 | 784.80 | 784.80 | 784.80 | -2.29% | 52 |
| Mar 13, 2026 | 791.19 | 803.20 | 791.19 | 803.20 | 803.20 | -0.30% | 8 |
| Mar 12, 2026 | 808.80 | 808.80 | 805.60 | 805.60 | 805.60 | 2.18% | 14 |
| Mar 10, 2026 | 782.89 | 792.37 | 782.89 | 788.41 | 788.41 | -1.09% | 31 |
| Mar 6, 2026 | 797.11 | 797.11 | 792.21 | 797.10 | 797.10 | 0.62% | 6 |
| Mar 5, 2026 | 803.59 | 803.59 | 787.25 | 792.18 | 792.18 | -1.67% | 27 |
| Mar 3, 2026 | 801.56 | 805.60 | 800.79 | 805.60 | 805.60 | 0.10% | 24 |
| Feb 27, 2026 | 794.25 | 810.53 | 794.25 | 804.80 | 804.80 | 3.42% | 9 |
| Feb 24, 2026 | 774.94 | 778.42 | 768.07 | 778.22 | 778.22 | -0.72% | 20 |
| Feb 23, 2026 | 790.37 | 790.37 | 783.75 | 783.90 | 783.90 | 0.01% | 84 |
| Feb 20, 2026 | 782.55 | 785.40 | 780.78 | 783.86 | 783.86 | 2.19% | 36 |
| Feb 19, 2026 | 767.03 | 767.03 | 767.03 | 767.03 | 767.03 | -2.04% | 2 |
| Feb 13, 2026 | 783.00 | 783.00 | 783.00 | 783.00 | 783.00 | 0.13% | 2 |
| Feb 12, 2026 | 768.26 | 793.47 | 768.26 | 782.00 | 782.00 | 4.68% | 140 |
| Feb 11, 2026 | 728.62 | 754.03 | 728.62 | 747.04 | 747.04 | 2.52% | 75 |
| Feb 10, 2026 | 733.83 | 736.99 | 728.69 | 728.69 | 728.69 | 2.06% | 7 |
| Feb 9, 2026 | 714.00 | 714.00 | 714.00 | 714.00 | 714.00 | -4.00% | 2 |
| Feb 6, 2026 | 782.10 | 782.10 | 743.75 | 743.75 | 743.75 | -5.48% | 627 |
| Feb 5, 2026 | 751.21 | 790.61 | 751.21 | 786.88 | 786.88 | 3.81% | 25 |
| Feb 4, 2026 | 698.57 | 767.96 | 698.57 | 758.00 | 758.00 | 8.60% | 225 |
| Feb 3, 2026 | 633.01 | 727.59 | 633.01 | 698.00 | 698.00 | 25.56% | 2,308 |
| Jan 29, 2026 | 556.12 | 556.12 | 555.90 | 555.90 | 555.90 | 1.10% | 400 |
| Jan 27, 2026 | 556.30 | 556.32 | 549.50 | 549.85 | 549.85 | -3.37% | 615 |
| Jan 23, 2026 | 569.15 | 569.15 | 569.00 | 569.00 | 569.00 | -1.84% | 360 |
| Jan 22, 2026 | 581.97 | 581.97 | 579.69 | 579.69 | 579.69 | 3.52% | 114 |
| Jan 21, 2026 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | -0.30% | 7 |
| Jan 20, 2026 | 563.92 | 563.92 | 561.48 | 561.68 | 561.68 | -0.53% | 300 |
| Jan 16, 2026 | 570.00 | 570.00 | 564.69 | 564.69 | 564.69 | -0.46% | 167 |
| Jan 15, 2026 | 567.32 | 567.32 | 567.31 | 567.31 | 567.31 | 3.78% | 200 |
| Jan 14, 2026 | 559.00 | 559.00 | 546.63 | 546.63 | 546.63 | -2.78% | 4 |
| Jan 13, 2026 | 577.00 | 577.00 | 562.27 | 562.27 | 562.27 | -6.53% | 202 |
| Jan 12, 2026 | 601.57 | 601.57 | 601.57 | 601.57 | 601.57 | 1.79% | 2 |
| Jan 9, 2026 | 591.00 | 591.00 | 591.00 | 591.00 | 591.00 | -2.64% | 1 |
| Jan 8, 2026 | 607.00 | 607.00 | 607.00 | 607.00 | 607.00 | 1.67% | 2 |
| Jan 7, 2026 | 607.60 | 607.60 | 597.05 | 597.05 | 597.05 | -1.43% | 5 |
| Jan 6, 2026 | 612.00 | 614.00 | 605.00 | 605.74 | 605.74 | -1.51% | 18 |
| Jan 5, 2026 | 617.20 | 617.20 | 615.00 | 615.00 | 615.00 | -5.46% | 4 |
| Dec 22, 2025 | 650.55 | 650.55 | 650.55 | 650.55 | 650.55 | 0.46% | 23 |
| Dec 15, 2025 | 647.46 | 647.60 | 646.40 | 647.60 | 647.60 | 1.31% | 424 |
| Nov 28, 2025 | 639.21 | 639.21 | 639.21 | 639.21 | 639.21 | 2.40% | 45 |
| 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 |