DaVita Inc. (BVMF:DVAI34)
Brazil · Delayed Price · Currency is BRL 1,044.32
-19.33 (-1.82%)
At close: Nov 6, 2026
BVMF:DVAI34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,047.53 | 1,047.53 | 1,044.32 | 1,044.32 | 1,044.32 | -1.82% | 4 |
| Nov 5, 2026 | 1,063.65 | 1,063.65 | 1,063.65 | 1,063.65 | 1,063.65 | 2.67% | 1 |
| Nov 4, 2026 | 1,036.00 | 1,036.00 | 1,036.00 | 1,036.00 | 1,036.00 | 2.57% | 1 |
| Nov 3, 2026 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | -0.39% | 5 |
| Oct 30, 2026 | 984.88 | 1,014.01 | 984.88 | 1,014.00 | 1,014.00 | -2.02% | 61 |
| Oct 29, 2026 | 1,034.88 | 1,034.88 | 1,034.88 | 1,034.88 | 1,034.88 | 5.95% | 1 |
| Oct 28, 2026 | 983.58 | 983.58 | 976.79 | 976.79 | 976.79 | 1.09% | 2 |
| Oct 27, 2026 | 963.27 | 972.18 | 960.30 | 966.24 | 966.24 | -2.75% | 16 |
| Oct 26, 2026 | 1,058.30 | 1,058.30 | 993.60 | 993.60 | 993.60 | 7.97% | 4 |
| Oct 23, 2026 | 930.60 | 930.60 | 920.26 | 920.26 | 920.26 | 4.26% | 6 |
| Oct 21, 2026 | 878.00 | 887.04 | 878.00 | 882.64 | 882.64 | 0.41% | 9 |
| Oct 20, 2026 | 911.73 | 911.73 | 862.00 | 879.00 | 879.00 | -8.18% | 106 |
| Oct 15, 2026 | 950.04 | 958.23 | 944.58 | 957.32 | 957.32 | 4.57% | 6 |
| Oct 13, 2026 | 914.55 | 915.46 | 911.82 | 915.46 | 915.46 | 2.45% | 19 |
| Oct 9, 2026 | 893.56 | 893.56 | 893.56 | 893.56 | 893.56 | 0.70% | 1 |
| Oct 8, 2026 | 887.33 | 887.33 | 887.33 | 887.33 | 887.33 | 0.30% | 1 |
| Oct 7, 2026 | 906.30 | 906.30 | 884.70 | 884.70 | 884.70 | -1.38% | 2 |
| Oct 6, 2026 | 900.68 | 903.35 | 897.12 | 897.12 | 897.12 | -3.16% | 3 |
| Oct 2, 2026 | 929.20 | 930.12 | 926.44 | 926.44 | 926.44 | 1.50% | 8 |
| Sep 30, 2026 | 919.00 | 919.10 | 912.73 | 912.73 | 912.73 | 0.04% | 5 |
| Sep 29, 2026 | 911.83 | 912.92 | 909.55 | 912.33 | 912.33 | -3.46% | 45 |
| Sep 28, 2026 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | 2.21% | 1 |
| Sep 25, 2026 | 923.65 | 924.57 | 923.65 | 924.56 | 924.56 | 1.76% | 5 |
| Sep 24, 2026 | 913.91 | 913.91 | 908.59 | 908.59 | 908.59 | -3.86% | 3 |
| Sep 23, 2026 | 930.60 | 955.98 | 930.60 | 945.06 | 945.06 | 0.79% | 15 |
| Sep 21, 2026 | 938.60 | 938.60 | 937.65 | 937.65 | 937.65 | -5.87% | 3 |
| Sep 17, 2026 | 996.14 | 996.14 | 996.14 | 996.14 | 996.14 | -0.48% | 1 |
| Sep 16, 2026 | 995.47 | 1,005.64 | 995.47 | 1,000.97 | 1,000.97 | 2.35% | 10 |
| Sep 15, 2026 | 978.00 | 978.00 | 978.00 | 978.00 | 978.00 | 0.54% | 1 |
| Sep 14, 2026 | 953.54 | 973.71 | 953.54 | 972.78 | 972.78 | 4.60% | 7 |
| Sep 11, 2026 | 934.65 | 934.65 | 930.00 | 930.00 | 930.00 | 0.44% | 3 |
| Sep 8, 2026 | 925.90 | 925.90 | 925.90 | 925.90 | 925.90 | -1.63% | 1 |
| Sep 4, 2026 | 932.79 | 944.26 | 932.79 | 941.23 | 941.23 | 1.86% | 3 |
| Sep 3, 2026 | 924.00 | 924.00 | 924.00 | 924.00 | 924.00 | 0.82% | 1 |
| Aug 31, 2026 | 916.49 | 916.49 | 916.49 | 916.49 | 916.49 | -3.04% | 1 |
| Aug 28, 2026 | 946.50 | 953.22 | 945.15 | 945.23 | 945.23 | 2.00% | 80 |
| Aug 27, 2026 | 929.04 | 929.36 | 926.73 | 926.73 | 926.73 | -1.23% | 28 |
| Aug 26, 2026 | 938.25 | 938.25 | 938.25 | 938.25 | 938.25 | 2.70% | 1 |
| Aug 25, 2026 | 913.56 | 913.56 | 913.56 | 913.56 | 913.56 | 2.36% | 1 |
| Aug 24, 2026 | 893.57 | 893.57 | 892.50 | 892.50 | 892.50 | -0.43% | 2 |
| Aug 21, 2026 | 906.60 | 906.60 | 896.35 | 896.35 | 896.35 | -1.82% | 4 |
| Aug 20, 2026 | 910.71 | 914.73 | 910.29 | 912.98 | 912.98 | -0.74% | 5 |
| Aug 19, 2026 | 919.75 | 919.75 | 919.75 | 919.75 | 919.75 | -2.85% | 1 |
| Aug 14, 2026 | 951.72 | 951.93 | 946.65 | 946.72 | 946.72 | 1.12% | 8 |
| Aug 13, 2026 | 947.00 | 947.00 | 936.20 | 936.24 | 936.24 | 0.73% | 4 |
| Aug 11, 2026 | 929.47 | 929.47 | 929.47 | 929.47 | 929.47 | -1.32% | 1 |
| 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 |