HCA Healthcare, Inc. (BVMF:H1CA34)
Brazil · Delayed Price · Currency is BRL 102.00
-6.95 (-6.38%)
At close: May 19, 2026
BVMF:H1CA34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | -6.38% | 8 |
| May 15, 2026 | 110.42 | 110.42 | 108.95 | 108.95 | 108.95 | 2.69% | 12 |
| May 12, 2026 | 106.10 | 106.10 | 106.10 | 106.10 | 106.10 | 2.82% | 1 |
| May 11, 2026 | 106.73 | 106.73 | 103.19 | 103.19 | 103.19 | -3.09% | 10 |
| May 8, 2026 | 106.48 | 106.48 | 106.48 | 106.48 | 106.48 | -0.20% | 8 |
| May 6, 2026 | 109.55 | 109.55 | 105.71 | 106.69 | 106.69 | 0.54% | 4 |
| May 5, 2026 | 106.12 | 106.12 | 106.12 | 106.12 | 106.12 | 0.01% | 1 |
| May 4, 2026 | 106.11 | 106.11 | 106.11 | 106.11 | 106.11 | -0.18% | 5 |
| Apr 30, 2026 | 106.30 | 106.30 | 106.30 | 106.30 | 106.30 | -2.00% | 2 |
| Apr 29, 2026 | 108.00 | 108.79 | 108.00 | 108.47 | 108.47 | 0.83% | 530 |
| Apr 28, 2026 | 108.47 | 108.47 | 107.58 | 107.58 | 107.58 | -3.26% | 143 |
| Apr 27, 2026 | 110.21 | 111.20 | 110.21 | 111.20 | 111.20 | 2.19% | 9 |
| Apr 24, 2026 | 109.62 | 109.62 | 107.80 | 108.82 | 108.82 | -11.01% | 28 |
| Apr 20, 2026 | 122.28 | 122.28 | 122.28 | 122.28 | 122.28 | -0.38% | 1 |
| Apr 17, 2026 | 120.59 | 122.75 | 120.59 | 122.75 | 122.75 | -2.67% | 10 |
| Apr 15, 2026 | 126.12 | 126.12 | 126.12 | 126.12 | 126.12 | 0.57% | 1 |
| Apr 10, 2026 | 125.40 | 125.40 | 125.40 | 125.40 | 125.40 | -2.88% | 12 |
| Apr 9, 2026 | 129.08 | 129.12 | 129.08 | 129.12 | 129.12 | 0.32% | 3 |
| Apr 8, 2026 | 127.17 | 128.71 | 127.17 | 128.71 | 128.71 | 2.74% | 2 |
| Apr 7, 2026 | 125.52 | 125.52 | 125.28 | 125.28 | 125.28 | -8.03% | 11 |
| Mar 31, 2026 | 136.22 | 136.22 | 136.22 | 136.22 | 136.22 | 10.95% | 1 |
| Mar 30, 2026 | 123.12 | 123.12 | 122.78 | 122.78 | 122.78 | -1.00% | 10 |
| Mar 27, 2026 | 124.02 | 124.02 | 124.02 | 124.02 | 124.02 | -1.98% | 3 |
| Mar 25, 2026 | 125.76 | 126.52 | 125.76 | 126.52 | 126.52 | -2.62% | 22 |
| Mar 23, 2026 | 129.92 | 129.92 | 129.92 | 129.92 | 129.92 | -0.66% | 10 |
| Mar 20, 2026 | 130.26 | 130.78 | 130.26 | 130.78 | 130.78 | 0.05% | 3,000 |
| Mar 19, 2026 | 130.72 | 130.72 | 130.72 | 130.72 | 130.72 | 0.04% | 3 |
| Mar 18, 2026 | 132.52 | 132.52 | 130.67 | 130.67 | 130.67 | -1.84% | 5 |
| Mar 17, 2026 | 132.12 | 133.12 | 132.12 | 133.12 | 133.12 | -1.25% | 7 |
| Mar 13, 2026 | 134.81 | 134.81 | 134.81 | 134.81 | 134.67 | -4.79% | 1 |
| Mar 6, 2026 | 141.59 | 141.59 | 141.59 | 141.59 | 141.45 | -0.17% | 1 |
| Mar 4, 2026 | 143.06 | 143.06 | 141.83 | 141.83 | 141.69 | -0.57% | 41 |
| Mar 3, 2026 | 140.83 | 142.65 | 140.83 | 142.65 | 142.51 | 2.54% | 47 |
| Mar 2, 2026 | 139.12 | 139.12 | 139.12 | 139.12 | 138.98 | 2.63% | 1 |
| Feb 27, 2026 | 137.10 | 137.10 | 135.56 | 135.56 | 135.42 | 0.41% | 4 |
| Feb 26, 2026 | 135.21 | 135.21 | 135.01 | 135.01 | 134.87 | -0.32% | 2 |
| Feb 25, 2026 | 139.99 | 139.99 | 135.45 | 135.45 | 135.31 | - | 3 |
| Feb 24, 2026 | 141.95 | 141.95 | 135.45 | 135.45 | 135.31 | -3.28% | 16 |
| Feb 23, 2026 | 139.25 | 140.04 | 139.25 | 140.04 | 139.90 | 1.69% | 2 |
| Feb 20, 2026 | 138.41 | 138.41 | 137.71 | 137.71 | 137.57 | 0.47% | 2 |
| Feb 19, 2026 | 138.51 | 138.51 | 136.91 | 137.07 | 136.93 | -4.01% | 21 |
| Feb 13, 2026 | 140.41 | 142.79 | 140.41 | 142.79 | 142.65 | 2.59% | 2 |
| Feb 12, 2026 | 139.50 | 141.66 | 138.75 | 139.19 | 139.05 | 1.67% | 18 |
| Feb 11, 2026 | 137.06 | 137.68 | 136.90 | 136.90 | 136.76 | 4.98% | 26 |
| Feb 10, 2026 | 130.63 | 130.63 | 130.40 | 130.40 | 130.27 | -2.92% | 70 |
| Feb 5, 2026 | 133.44 | 134.32 | 133.44 | 134.32 | 134.18 | 2.31% | 1,020 |
| Feb 4, 2026 | 128.00 | 131.29 | 128.00 | 131.29 | 131.16 | 0.69% | 22 |
| Feb 3, 2026 | 130.39 | 130.39 | 130.39 | 130.39 | 130.26 | 0.28% | 29 |
| Feb 2, 2026 | 130.02 | 130.02 | 130.02 | 130.02 | 129.89 | 4.11% | 2 |
| Jan 30, 2026 | 124.89 | 124.89 | 124.89 | 124.89 | 124.76 | -0.18% | 28 |