DaVita Inc. (BVMF:DVAI34)
Brazil · Delayed Price · Currency is BRL 926.28
-1.92 (-0.21%)
At close: Aug 7, 2026
BVMF:DVAI34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 937.16 | 941.87 | 937.16 | 941.87 | 941.87 | 1.68% | 5 |
| Aug 7, 2026 | 923.49 | 926.52 | 914.19 | 926.28 | 926.28 | -0.21% | 8 |
| Aug 6, 2026 | 928.20 | 928.20 | 928.20 | 928.20 | 928.20 | -3.81% | 2 |
| Aug 5, 2026 | 965.00 | 968.74 | 964.00 | 965.00 | 965.00 | -18.57% | 74 |
| Aug 4, 2026 | 1,169.02 | 1,185.00 | 1,169.02 | 1,185.00 | 1,185.00 | -2.80% | 2 |
| Aug 3, 2026 | 1,253.26 | 1,253.26 | 1,219.16 | 1,219.16 | 1,219.16 | 0.06% | 9 |
| Jul 31, 2026 | 1,215.89 | 1,218.56 | 1,215.89 | 1,218.47 | 1,218.47 | 0.74% | 7 |
| Jul 30, 2026 | 1,209.46 | 1,209.46 | 1,209.46 | 1,209.46 | 1,209.46 | -2.29% | 1 |
| Jul 29, 2026 | 1,237.80 | 1,237.80 | 1,237.80 | 1,237.80 | 1,237.80 | 0.44% | 1 |
| Jul 28, 2026 | 1,227.00 | 1,234.21 | 1,222.10 | 1,232.34 | 1,232.34 | 1.70% | 10 |
| Jul 27, 2026 | 1,219.15 | 1,219.15 | 1,206.27 | 1,211.69 | 1,211.69 | 0.52% | 3 |
| Jul 24, 2026 | 1,205.47 | 1,205.47 | 1,205.47 | 1,205.47 | 1,205.47 | 0.46% | 1 |
| Jul 21, 2026 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | -0.18% | 1 |
| Jul 17, 2026 | 1,202.17 | 1,202.17 | 1,202.17 | 1,202.17 | 1,202.17 | -0.46% | 28 |
| Jul 16, 2026 | 1,207.71 | 1,207.71 | 1,207.71 | 1,207.71 | 1,207.71 | 3.18% | 1 |
| Jul 15, 2026 | 1,164.42 | 1,170.46 | 1,164.42 | 1,170.46 | 1,170.46 | 0.24% | 2 |
| Jul 14, 2026 | 1,167.65 | 1,167.65 | 1,167.65 | 1,167.65 | 1,167.65 | -3.04% | 1 |
| Jul 13, 2026 | 1,209.12 | 1,209.12 | 1,204.29 | 1,204.29 | 1,204.29 | 1.15% | 11 |
| Jul 10, 2026 | 1,200.52 | 1,200.52 | 1,187.20 | 1,190.62 | 1,190.62 | 1.74% | 4 |
| Jul 9, 2026 | 1,158.84 | 1,171.00 | 1,158.84 | 1,170.26 | 1,170.26 | -1.99% | 5 |
| Jul 7, 2026 | 1,194.00 | 1,194.00 | 1,194.00 | 1,194.00 | 1,194.00 | -1.65% | 1 |
| Jul 2, 2026 | 1,195.00 | 1,214.00 | 1,195.00 | 1,214.00 | 1,214.00 | 2.00% | 3 |
| Jul 1, 2026 | 1,192.26 | 1,192.26 | 1,190.18 | 1,190.18 | 1,190.18 | 3.37% | 3 |
| Jun 30, 2026 | 1,149.85 | 1,155.41 | 1,147.98 | 1,151.37 | 1,151.37 | 2.39% | 113 |
| Jun 29, 2026 | 1,135.00 | 1,135.00 | 1,124.52 | 1,124.52 | 1,124.52 | 1.82% | 4 |
| Jun 26, 2026 | 1,102.24 | 1,104.72 | 1,099.38 | 1,104.46 | 1,104.46 | -0.99% | 13 |
| Jun 25, 2026 | 1,115.52 | 1,115.52 | 1,115.52 | 1,115.52 | 1,115.52 | 2.17% | 1 |
| Jun 23, 2026 | 1,091.88 | 1,091.88 | 1,091.88 | 1,091.88 | 1,091.88 | 1.03% | 1 |
| Jun 22, 2026 | 1,057.88 | 1,103.16 | 1,057.88 | 1,080.70 | 1,080.70 | 0.16% | 13 |
| Jun 18, 2026 | 1,086.00 | 1,086.00 | 1,077.84 | 1,078.92 | 1,078.92 | -0.19% | 11 |
| Jun 17, 2026 | 1,073.89 | 1,081.00 | 1,073.89 | 1,081.00 | 1,081.00 | 2.35% | 2 |
| Jun 15, 2026 | 1,056.19 | 1,056.19 | 1,056.19 | 1,056.19 | 1,056.19 | -0.19% | 1 |
| Jun 12, 2026 | 1,052.00 | 1,058.16 | 1,052.00 | 1,058.16 | 1,058.16 | 1.66% | 2 |
| Jun 11, 2026 | 1,040.85 | 1,040.85 | 1,040.85 | 1,040.85 | 1,040.85 | 1.10% | 1 |
| Jun 10, 2026 | 1,027.76 | 1,029.52 | 1,027.76 | 1,029.52 | 1,029.52 | 0.71% | 4 |
| Jun 9, 2026 | 1,024.29 | 1,024.29 | 1,022.24 | 1,022.24 | 1,022.24 | 1.99% | 2 |
| Jun 5, 2026 | 996.23 | 1,002.29 | 996.23 | 1,002.29 | 1,002.29 | 0.61% | 2 |
| Jun 3, 2026 | 941.18 | 996.58 | 941.18 | 996.23 | 996.23 | 5.85% | 20 |
| Jun 2, 2026 | 952.80 | 952.80 | 941.18 | 941.18 | 941.18 | -2.85% | 190 |
| Jun 1, 2026 | 968.83 | 968.83 | 968.83 | 968.83 | 968.83 | -2.57% | 1 |
| May 28, 2026 | 996.60 | 996.60 | 994.43 | 994.43 | 994.43 | 0.58% | 3 |
| May 27, 2026 | 988.71 | 988.71 | 988.71 | 988.71 | 988.71 | 0.27% | 1 |
| May 26, 2026 | 999.00 | 999.00 | 979.64 | 986.00 | 986.00 | -0.77% | 13 |
| May 22, 2026 | 996.00 | 997.80 | 993.69 | 993.69 | 993.69 | -0.93% | 9 |
| May 19, 2026 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | - | 1 |
| May 15, 2026 | 980.44 | 1,003.00 | 980.44 | 1,003.00 | 1,003.00 | 1.28% | 6 |
| May 13, 2026 | 989.99 | 990.30 | 989.99 | 990.30 | 990.30 | 1.16% | 2 |
| May 12, 2026 | 982.37 | 982.37 | 978.92 | 978.92 | 978.92 | 0.55% | 2 |
| May 11, 2026 | 973.53 | 973.53 | 973.53 | 973.53 | 973.53 | 0.36% | 1 |
| May 8, 2026 | 972.50 | 972.50 | 964.17 | 970.00 | 970.00 | 1.60% | 221 |