HCA Healthcare, Inc. (BVMF:H1CA34)
Brazil · Delayed Price · Currency is BRL 101.29
+0.20 (0.20%)
At close: Jun 26, 2026
BVMF:H1CA34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 103.11 | 103.11 | 100.61 | 100.61 | 100.61 | -0.67% | 1,547 |
| Jun 26, 2026 | 101.29 | 101.29 | 101.29 | 101.29 | 101.29 | 0.20% | 1 |
| Jun 25, 2026 | 101.08 | 101.09 | 100.29 | 101.09 | 101.09 | -0.79% | 1,002 |
| Jun 24, 2026 | 101.80 | 101.90 | 101.30 | 101.90 | 101.90 | 1.90% | 1,002 |
| Jun 23, 2026 | 99.50 | 100.00 | 99.50 | 100.00 | 100.00 | 4.17% | 11 |
| Jun 22, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | -1.38% | 1 |
| Jun 19, 2026 | 97.34 | 97.34 | 97.34 | 97.34 | 97.34 | 0.35% | 1 |
| Jun 18, 2026 | 97.90 | 97.90 | 97.00 | 97.00 | 97.00 | -3.96% | 12 |
| Jun 16, 2026 | 101.24 | 101.24 | 101.00 | 101.00 | 101.00 | 4.81% | 2 |
| Jun 12, 2026 | 96.50 | 96.50 | 96.50 | 96.50 | 96.37 | -1.13% | 6 |
| Jun 10, 2026 | 97.60 | 97.60 | 97.60 | 97.60 | 97.47 | 1.16% | 4 |
| Jun 9, 2026 | 96.48 | 96.48 | 96.48 | 96.48 | 96.35 | 3.53% | 300 |
| Jun 8, 2026 | 93.90 | 93.90 | 93.00 | 93.19 | 93.06 | -2.67% | 17 |
| Jun 5, 2026 | 95.75 | 95.75 | 95.75 | 95.75 | 95.62 | 3.41% | 1 |
| Jun 3, 2026 | 92.51 | 92.59 | 92.42 | 92.59 | 92.46 | 0.10% | 442 |
| Jun 2, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.37 | -0.55% | 1 |
| Jun 1, 2026 | 95.50 | 95.50 | 93.00 | 93.01 | 92.88 | -3.11% | 186 |
| May 29, 2026 | 98.00 | 98.00 | 96.00 | 96.00 | 95.87 | -0.21% | 10 |
| May 28, 2026 | 97.46 | 97.46 | 96.20 | 96.20 | 96.07 | -4.34% | 13 |
| May 27, 2026 | 100.56 | 100.56 | 100.56 | 100.56 | 100.42 | 2.63% | 1 |
| May 26, 2026 | 97.98 | 97.98 | 97.98 | 97.98 | 97.85 | -0.20% | 3 |
| May 22, 2026 | 99.02 | 99.02 | 98.18 | 98.18 | 98.05 | -0.07% | 6 |
| May 21, 2026 | 98.00 | 98.25 | 97.00 | 98.25 | 98.12 | -0.76% | 9 |
| May 20, 2026 | 100.00 | 100.00 | 99.00 | 99.00 | 98.86 | -2.94% | 6 |
| May 19, 2026 | 103.00 | 103.00 | 102.00 | 102.00 | 101.86 | -6.38% | 8 |
| May 15, 2026 | 110.42 | 110.42 | 108.95 | 108.95 | 108.80 | 2.69% | 12 |
| May 12, 2026 | 106.10 | 106.10 | 106.10 | 106.10 | 105.95 | 2.82% | 1 |
| May 11, 2026 | 106.73 | 106.73 | 103.19 | 103.19 | 103.05 | -3.09% | 10 |
| May 8, 2026 | 106.48 | 106.48 | 106.48 | 106.48 | 106.33 | -0.20% | 8 |
| May 6, 2026 | 109.55 | 109.55 | 105.71 | 106.69 | 106.54 | 0.54% | 4 |
| May 5, 2026 | 106.12 | 106.12 | 106.12 | 106.12 | 105.97 | 0.01% | 1 |
| May 4, 2026 | 106.11 | 106.11 | 106.11 | 106.11 | 105.96 | -0.18% | 5 |
| Apr 30, 2026 | 106.30 | 106.30 | 106.30 | 106.30 | 106.15 | -2.00% | 2 |
| Apr 29, 2026 | 108.00 | 108.79 | 108.00 | 108.47 | 108.32 | 0.83% | 530 |
| Apr 28, 2026 | 108.47 | 108.47 | 107.58 | 107.58 | 107.43 | -3.26% | 143 |
| Apr 27, 2026 | 110.21 | 111.20 | 110.21 | 111.20 | 111.05 | 2.19% | 9 |
| Apr 24, 2026 | 109.62 | 109.62 | 107.80 | 108.82 | 108.67 | -11.01% | 28 |
| Apr 20, 2026 | 122.28 | 122.28 | 122.28 | 122.28 | 122.11 | -0.38% | 1 |
| Apr 17, 2026 | 120.59 | 122.75 | 120.59 | 122.75 | 122.58 | -2.67% | 10 |
| Apr 15, 2026 | 126.12 | 126.12 | 126.12 | 126.12 | 125.95 | 0.57% | 1 |
| Apr 10, 2026 | 125.40 | 125.40 | 125.40 | 125.40 | 125.23 | -2.88% | 12 |
| Apr 9, 2026 | 129.08 | 129.12 | 129.08 | 129.12 | 128.94 | 0.32% | 3 |
| Apr 8, 2026 | 127.17 | 128.71 | 127.17 | 128.71 | 128.53 | 2.74% | 2 |
| Apr 7, 2026 | 125.52 | 125.52 | 125.28 | 125.28 | 125.11 | -8.03% | 11 |
| Mar 31, 2026 | 136.22 | 136.22 | 136.22 | 136.22 | 136.03 | 10.95% | 1 |
| Mar 30, 2026 | 123.12 | 123.12 | 122.78 | 122.78 | 122.61 | -1.00% | 10 |
| Mar 27, 2026 | 124.02 | 124.02 | 124.02 | 124.02 | 123.85 | -1.98% | 3 |
| Mar 25, 2026 | 125.76 | 126.52 | 125.76 | 126.52 | 126.35 | -2.62% | 22 |
| Mar 23, 2026 | 129.92 | 129.92 | 129.92 | 129.92 | 129.74 | -0.66% | 10 |
| Mar 20, 2026 | 130.26 | 130.78 | 130.26 | 130.78 | 130.60 | 0.05% | 3,000 |