DaVita Inc (DVAI34)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 45.24 | 4.88405233839 | 926.28 | 979.03 | 926.28 | 4 | 940.64923077 | DR |
| 4 | 48.96 | 5.30697190427 | 922.56 | 979.03 | 883.5 | 10 | 920.99776224 | DR |
| 12 | 36.87 | 3.94479216819 | 934.65 | 1028 | 803.53 | 39 | 866.26054933 | DR |
| 26 | 88.05 | 9.96638255968 | 883.47 | 1028 | 803.53 | 36 | 868.98408597 | DR |
| 52 | 418.22 | 75.5864811133 | 553.3 | 1028 | 553.3 | 42 | 776.80522313 | DR |
| 156 | 409.89 | 72.9822124886 | 561.63 | 1028 | 341.13 | 72 | 557.96810298 | DR |
| 260 | 475.33 | 95.7959652552 | 496.19 | 1028 | 341.13 | 77 | 570.21974863 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736890140 | 971.52 | 22.12 | 2.33 | 962.88 | 979.03 | 953.29 | 82 |
| 1736803740 | 949.4 | 6.38 | 0.68 | 949.4 | 949.4 | 949.4 | 1 |
| 1736544540 | 943.02 | 0 | 0.00 | 943.02 | 943.02 | 943.02 | 0 |
| 1736458140 | 943.02 | 0 | 0.00 | 943.02 | 943.02 | 943.02 | 0 |
| 1736371740 | 943.02 | 7.44 | 0.80 | 942.09 | 943.02 | 941.16 | 7 |
| 1736285400 | 935.58 | 2.16 | 0.23 | 926.28 | 935.58 | 926.28 | 5 |
| 1736198940 | 933.42 | -14.18 | -1.50 | 932.48 | 933.42 | 931.54 | 27 |
| 1735939740 | 947.6 | 15.45 | 1.66 | 932.15 | 947.6 | 932.15 | 2 |
| 1735853400 | 932.15 | 0 | 0.00 | 932.15 | 932.15 | 932.15 | 1 |
| 1735594200 | 932.15 | -30.73 | -3.19 | 921.6 | 932.15 | 921.6 | 2 |
| 1735334940 | 962.88 | 12.88 | 1.36 | 960 | 962.88 | 960 | 3 |
| 1735248540 | 950 | 7 | 0.74 | 943 | 950 | 943 | 11 |
| 1734989340 | 943 | 8.43 | 0.90 | 939.32 | 943 | 937.48 | 11 |
| 1734730200 | 934.57 | 19.17 | 2.09 | 934.57 | 934.57 | 934.57 | 1 |
| 1734643800 | 915.4 | -23.3 | -2.48 | 909.88 | 915.4 | 904.36 | 36 |
| 1734557400 | 938.7 | 53.34 | 6.02 | 925.2 | 938.7 | 925.2 | 2 |
| 1734470940 | 885.36 | -38.32 | -4.15 | 922.56 | 922.56 | 883.5 | 34 |
| 1734384540 | 923.68 | 0 | 0.00 | 923.68 | 927 | 923.68 | 11 |
| 1734125340 | 923.68 | 1.12 | 0.12 | 933.8 | 933.8 | 917.24 | 48 |
| 1734039000 | 922.56 | -8.37 | -0.90 | 931.86 | 931.86 | 922.56 | 8 |
| 1733952540 | 930.93 | -0.27 | -0.03 | 931.2 | 945.81 | 926.29 | 41 |
| 1733866140 | 931.2 | -43.65 | -4.48 | 931.2 | 931.2 | 931.2 | 1 |
| 1733779740 | 974.85 | 0 | 0.00 | 974.85 | 974.85 | 974.85 | 4 |
| 1733520600 | 974.85 | -4.26 | -0.44 | 979.11 | 988 | 974.85 | 5 |
| 1733434200 | 979.11 | -8.91 | -0.90 | 977.13 | 982.08 | 975.15 | 24 |
| 1733347800 | 988.02 | -8.91 | -0.89 | 981.09 | 988.02 | 981.09 | 6 |
| 1733261340 | 996.93 | -31.07 | -3.02 | 996.93 | 1004.85 | 994.95 | 18 |
| 1733174940 | 1028 | 0 | 0.00 | 1028 | 1028 | 1028 | 0 |
| 1732915740 | 1028 | 37.22 | 3.76 | 1006.8 | 1028 | 1004 | 10 |
| 1732829400 | 990.78 | 0 | 0.00 | 990.78 | 990.78 | 990.78 | 0 |
| 1732743000 | 990.78 | 18.84 | 1.94 | 990.78 | 990.78 | 990.78 | 1 |
| 1732656600 | 971.94 | -7.26 | -0.74 | 990.95 | 990.95 | 971.94 | 9 |
| 1732570140 | 979.2 | 15.9 | 1.65 | 969 | 981.12 | 969 | 22 |
| 1732310940 | 963.3 | 6.33 | 0.66 | 969 | 969.95 | 963.3 | 22 |
| 1732224600 | 956.97 | 47.07 | 5.17 | 955.11 | 957.9 | 953.25 | 46 |
| 1732051800 | 909.9 | -19.17 | -2.06 | 916.2 | 916.2 | 909 | 16 |
| 1731965340 | 929.07 | 23.62 | 2.61 | 929.07 | 929.07 | 929.07 | 1 |
| 1731619800 | 905.45 | -11.83 | -1.29 | 905.45 | 907.27 | 902 | 7 |
| 1731533400 | 917.28 | 2.28 | 0.25 | 917.28 | 917.28 | 916.37 | 47 |
| 1731446940 | 915 | 22.31 | 2.50 | 899.79 | 924.71 | 899.79 | 20 |
| 1731360540 | 892.69 | 29.25 | 3.39 | 888 | 899.56 | 888 | 133 |
| 1731101400 | 863.44 | 4.96 | 0.58 | 882 | 882 | 863.44 | 99 |
| 1731014940 | 858.48 | 20.38 | 2.43 | 851.76 | 858.48 | 851.76 | 2 |
| 1730928600 | 838.1 | -6.94 | -0.82 | 845.04 | 845.04 | 834 | 18 |
| 1730842200 | 845.04 | 5.04 | 0.60 | 845.88 | 845.88 | 842.52 | 12 |
| 1730755800 | 840 | 10 | 1.20 | 840 | 840 | 840 | 1 |
| 1730496600 | 830 | 16.76 | 2.06 | 830 | 830 | 830 | 1 |
| 1730410200 | 813.24 | -2.12 | -0.26 | 814.3 | 815.67 | 813.24 | 112 |
| 1730323800 | 815.36 | -106.24 | -11.53 | 855.4 | 867.23 | 803.53 | 796 |
| 1730237340 | 921.6 | 27 | 3.02 | 921.6 | 921.6 | 921.6 | 1 |
| 1730151000 | 894.6 | -6.4 | -0.71 | 898.2 | 898.2 | 891.9 | 14 |
| 1729891800 | 901 | -28.07 | -3.02 | 909.09 | 910.91 | 898.17 | 160 |
| 1729805400 | 929.07 | 0 | 0.00 | 929.07 | 929.07 | 929.07 | 0 |
| 1729719000 | 929.07 | 5.39 | 0.58 | 934.65 | 938.37 | 929.07 | 16 |
| 1729632540 | 923.68 | 0 | 0.00 | 923.68 | 923.68 | 923.68 | 0 |
| 1729546140 | 923.68 | 6.68 | 0.73 | 918.5 | 923.68 | 918.5 | 5 |
| 1729287000 | 917 | 10 | 1.10 | 917 | 917 | 917 | 1 |
| 1729200540 | 907 | -31.37 | -3.34 | 933.72 | 933.72 | 907 | 3 |
| 1729114140 | 938.37 | -6.21 | -0.66 | 955.11 | 956.04 | 936.51 | 22 |
| 1729027740 | 944.58 | 33.78 | 3.71 | 932.75 | 944.58 | 932.75 | 2 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
