Elevance Health, Inc. (BVMF:E1LV34)
Brazil · Delayed Price · Currency is BRL 399.25
0.00 (0.00%)
At close: Jun 25, 2026
BVMF:E1LV34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 399.01 | 399.45 | 399.01 | 399.25 | 399.25 | -5.13% | 36 |
| Jun 5, 2026 | 423.36 | 423.36 | 421.98 | 421.98 | 420.82 | 5.67% | 6 |
| Jun 2, 2026 | 399.34 | 399.34 | 399.34 | 399.34 | 398.25 | 0.84% | 3 |
| Jun 1, 2026 | 396.00 | 396.00 | 396.00 | 396.00 | 394.92 | -0.63% | 18 |
| May 29, 2026 | 396.00 | 398.51 | 396.00 | 398.51 | 397.42 | 1.92% | 622 |
| May 25, 2026 | 392.03 | 392.03 | 390.99 | 390.99 | 389.92 | 5.59% | 18 |
| May 4, 2026 | 370.29 | 370.29 | 370.29 | 370.29 | 369.28 | -0.64% | 1 |
| Apr 29, 2026 | 365.63 | 372.67 | 365.63 | 372.67 | 371.65 | 5.13% | 19 |
| Apr 27, 2026 | 354.47 | 354.47 | 354.47 | 354.47 | 353.50 | 3.04% | 1 |
| Apr 24, 2026 | 346.08 | 346.08 | 344.00 | 344.00 | 343.06 | 1.50% | 16 |
| Apr 23, 2026 | 327.35 | 338.90 | 327.35 | 338.90 | 337.97 | 7.44% | 2 |
| Apr 20, 2026 | 315.43 | 315.43 | 315.43 | 315.43 | 314.57 | -1.93% | 1 |
| Apr 17, 2026 | 321.64 | 321.64 | 321.64 | 321.64 | 320.76 | 1.14% | 1 |
| Apr 14, 2026 | 318.00 | 318.00 | 318.00 | 318.00 | 317.13 | -0.72% | 1 |
| Apr 10, 2026 | 320.31 | 320.31 | 320.31 | 320.31 | 319.43 | -0.83% | 7 |
| Apr 8, 2026 | 323.00 | 323.00 | 323.00 | 323.00 | 322.12 | 8.07% | 10 |
| Mar 27, 2026 | 305.00 | 305.00 | 298.86 | 298.88 | 298.06 | -3.59% | 17 |
| Mar 20, 2026 | 310.00 | 310.00 | 310.00 | 310.00 | 309.15 | 0.85% | 1 |
| Mar 19, 2026 | 307.40 | 307.40 | 307.40 | 307.40 | 306.56 | 6.74% | 600 |
| Mar 9, 2026 | 290.00 | 290.00 | 288.00 | 288.00 | 287.21 | -3.61% | 3 |
| Mar 4, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 297.96 | -0.99% | 10 |
| Mar 3, 2026 | 302.99 | 302.99 | 302.99 | 302.99 | 300.93 | -13.18% | 1 |
| Feb 23, 2026 | 348.98 | 348.98 | 348.98 | 348.98 | 346.61 | -1.42% | 1 |
| Feb 20, 2026 | 354.00 | 354.00 | 354.00 | 354.00 | 351.60 | -1.88% | 200 |
| Feb 19, 2026 | 360.80 | 360.80 | 360.80 | 360.80 | 358.35 | 6.34% | 170 |
| Feb 9, 2026 | 341.00 | 341.00 | 339.29 | 339.29 | 336.99 | -5.46% | 1,171 |
| Feb 2, 2026 | 358.89 | 358.89 | 358.89 | 358.89 | 356.46 | 0.80% | 3 |
| Jan 29, 2026 | 356.04 | 356.04 | 356.04 | 356.04 | 353.62 | 0.18% | 1 |
| Jan 28, 2026 | 352.80 | 355.40 | 352.80 | 355.40 | 352.99 | 1.12% | 423 |
| Jan 27, 2026 | 377.50 | 377.50 | 347.52 | 351.48 | 349.10 | -11.19% | 1,142 |
| Jan 26, 2026 | 395.76 | 395.76 | 395.76 | 395.76 | 393.08 | -0.06% | 5 |
| Jan 22, 2026 | 395.90 | 396.00 | 395.90 | 396.00 | 393.31 | 1.18% | 350 |
| Jan 21, 2026 | 395.00 | 395.00 | 391.40 | 391.40 | 388.74 | -3.06% | 650 |
| Jan 8, 2026 | 405.61 | 406.52 | 403.33 | 403.74 | 401.00 | 2.47% | 31 |
| Jan 7, 2026 | 394.01 | 394.01 | 394.01 | 394.01 | 391.34 | -1.50% | 1 |
| Jan 6, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 397.29 | 2.04% | 1 |
| Jan 5, 2026 | 392.00 | 392.00 | 392.00 | 392.00 | 389.34 | 1.53% | 30 |
| Jan 2, 2026 | 386.09 | 386.09 | 386.09 | 386.09 | 383.47 | - | 30 |