DaVita Inc. (BVMF:DVAI34)
Brazil · Delayed Price · Currency is BRL 1,056.19
-1.97 (-0.19%)
At close: Jun 15, 2026
BVMF:DVAI34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 927.00 | 966.90 | 927.00 | 954.72 | 954.72 | 1.06% | 9 |
| May 6, 2026 | 890.01 | 944.71 | 890.01 | 944.71 | 944.71 | 21.48% | 11 |
| May 5, 2026 | 755.36 | 777.69 | 755.36 | 777.69 | 777.69 | 0.55% | 6 |
| May 4, 2026 | 773.40 | 773.40 | 773.40 | 773.40 | 773.40 | 0.86% | 1 |
| Apr 30, 2026 | 772.92 | 772.92 | 766.84 | 766.84 | 766.84 | 0.04% | 2 |
| Apr 29, 2026 | 761.00 | 766.50 | 761.00 | 766.50 | 766.50 | 2.10% | 38 |
| Apr 28, 2026 | 752.25 | 752.25 | 750.74 | 750.74 | 750.74 | 0.08% | 4 |
| Apr 27, 2026 | 759.17 | 759.17 | 750.12 | 750.12 | 750.12 | -1.35% | 8 |
| Apr 24, 2026 | 760.40 | 760.40 | 760.40 | 760.40 | 760.40 | -2.67% | 1 |
| Apr 23, 2026 | 766.82 | 781.26 | 766.82 | 781.26 | 781.26 | 2.93% | 3 |
| Apr 22, 2026 | 752.25 | 759.00 | 749.98 | 759.00 | 759.00 | 1.86% | 20 |
| Apr 20, 2026 | 745.18 | 746.66 | 744.44 | 745.17 | 745.17 | 1.55% | 25 |
| Apr 17, 2026 | 740.69 | 742.21 | 733.34 | 733.83 | 733.83 | -0.25% | 8 |
| Apr 16, 2026 | 740.16 | 740.16 | 735.70 | 735.70 | 735.70 | 2.53% | 2 |
| Apr 15, 2026 | 726.89 | 726.89 | 717.57 | 717.57 | 717.57 | -4.24% | 3 |
| Apr 14, 2026 | 748.36 | 749.34 | 748.36 | 749.34 | 749.34 | 0.06% | 2 |
| Apr 10, 2026 | 748.92 | 748.92 | 748.92 | 748.92 | 748.92 | -2.14% | 1 |
| Apr 9, 2026 | 758.48 | 766.08 | 758.48 | 765.32 | 765.32 | 0.32% | 5 |
| Apr 8, 2026 | 765.38 | 765.38 | 762.90 | 762.90 | 762.90 | -1.32% | 2 |
| Apr 7, 2026 | 781.55 | 781.55 | 773.08 | 773.08 | 773.08 | -1.50% | 60 |
| Apr 1, 2026 | 785.70 | 789.75 | 782.46 | 784.89 | 784.89 | -1.99% | 6 |
| Mar 31, 2026 | 791.78 | 800.80 | 791.78 | 800.80 | 800.80 | -0.67% | 3 |
| Mar 30, 2026 | 805.86 | 809.75 | 804.33 | 806.18 | 806.18 | -0.69% | 13 |
| Mar 27, 2026 | 817.26 | 817.26 | 811.80 | 811.80 | 811.80 | -0.21% | 5 |
| 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 |