DaVita Inc. (BVMF:DVAI34)
Brazil · Delayed Price · Currency is BRL 908.59
-36.47 (-3.86%)
At close: Sep 24, 2026
BVMF:DVAI34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |