Elevance Health, Inc. (BVMF:E1LV34)
Brazil · Delayed Price · Currency is BRL 410.80
-5.36 (-1.29%)
At close: Aug 17, 2026
BVMF:E1LV34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 410.80 | 410.80 | 410.80 | 410.80 | 409.62 | -1.29% | 1 |
| Aug 13, 2026 | 416.16 | 416.16 | 416.16 | 416.16 | 414.96 | 4.97% | 15 |
| Jul 15, 2026 | 396.46 | 396.46 | 396.46 | 396.46 | 395.32 | -9.08% | 50 |
| Jul 13, 2026 | 435.16 | 436.03 | 435.16 | 436.03 | 434.78 | 3.03% | 70 |
| Jul 6, 2026 | 425.52 | 425.52 | 423.22 | 423.22 | 422.00 | 5.60% | 24 |
| Jun 30, 2026 | 400.79 | 400.79 | 400.79 | 400.79 | 399.64 | 0.39% | 2 |
| Jun 25, 2026 | 399.01 | 399.45 | 399.01 | 399.25 | 398.10 | -5.12% | 36 |
| Jun 5, 2026 | 423.36 | 423.36 | 421.98 | 421.98 | 419.57 | 5.67% | 6 |
| Jun 2, 2026 | 399.34 | 399.34 | 399.34 | 399.34 | 397.06 | 0.84% | 3 |
| Jun 1, 2026 | 396.00 | 396.00 | 396.00 | 396.00 | 393.74 | -0.63% | 18 |
| May 29, 2026 | 396.00 | 398.51 | 396.00 | 398.51 | 396.23 | 1.92% | 622 |
| May 25, 2026 | 392.03 | 392.03 | 390.99 | 390.99 | 388.76 | 5.59% | 18 |
| May 4, 2026 | 370.29 | 370.29 | 370.29 | 370.29 | 368.17 | -0.64% | 1 |
| Apr 29, 2026 | 365.63 | 372.67 | 365.63 | 372.67 | 370.54 | 5.13% | 19 |
| Apr 27, 2026 | 354.47 | 354.47 | 354.47 | 354.47 | 352.44 | 3.04% | 1 |
| Apr 24, 2026 | 346.08 | 346.08 | 344.00 | 344.00 | 342.03 | 1.50% | 16 |
| Apr 23, 2026 | 327.35 | 338.90 | 327.35 | 338.90 | 336.96 | 7.44% | 2 |
| Apr 20, 2026 | 315.43 | 315.43 | 315.43 | 315.43 | 313.63 | -1.93% | 1 |
| Apr 17, 2026 | 321.64 | 321.64 | 321.64 | 321.64 | 319.80 | 1.14% | 1 |
| Apr 14, 2026 | 318.00 | 318.00 | 318.00 | 318.00 | 316.18 | -0.72% | 1 |
| Apr 10, 2026 | 320.31 | 320.31 | 320.31 | 320.31 | 318.48 | -0.83% | 7 |
| Apr 8, 2026 | 323.00 | 323.00 | 323.00 | 323.00 | 321.15 | 8.07% | 10 |
| Mar 27, 2026 | 305.00 | 305.00 | 298.86 | 298.88 | 297.17 | -3.59% | 17 |
| Mar 20, 2026 | 310.00 | 310.00 | 310.00 | 310.00 | 308.23 | 0.85% | 1 |
| Mar 19, 2026 | 307.40 | 307.40 | 307.40 | 307.40 | 305.64 | 6.74% | 600 |
| Mar 9, 2026 | 290.00 | 290.00 | 288.00 | 288.00 | 286.35 | -3.61% | 3 |
| Mar 4, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 297.08 | -0.99% | 10 |
| Mar 3, 2026 | 302.99 | 302.99 | 302.99 | 302.99 | 300.04 | -13.18% | 1 |
| Feb 23, 2026 | 348.98 | 348.98 | 348.98 | 348.98 | 345.58 | -1.42% | 1 |
| Feb 20, 2026 | 354.00 | 354.00 | 354.00 | 354.00 | 350.55 | -1.88% | 200 |