DaVita Inc (DVAI34)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -24.62 | -2.80333394061 | 878.24 | 892.32 | 807 | 141 | 829.79121813 | DR |
| 4 | -170.52 | -16.6500673736 | 1024.14 | 1047.54 | 807 | 60 | 894.376942 | DR |
| 12 | -127.47 | -12.992691802 | 981.09 | 1047.54 | 807 | 31 | 907.91225178 | DR |
| 26 | -29.85 | -3.37872253727 | 883.47 | 1047.54 | 803.53 | 39 | 881.80713195 | DR |
| 52 | 224.32 | 35.6459558239 | 629.3 | 1047.54 | 622.44 | 43 | 811.60194376 | DR |
| 156 | 289.85 | 51.4128101886 | 563.77 | 1047.54 | 341.13 | 67 | 590.46821392 | DR |
| 260 | 357.43 | 72.0349059836 | 496.19 | 1047.54 | 341.13 | 74 | 588.28072336 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740605400 | 853.62 | 29.52 | 3.58 | 833.12 | 854.44 | 833.12 | 25 |
| 1740519000 | 824.1 | -0.82 | -0.10 | 820.82 | 827.38 | 820.82 | 34 |
| 1740432540 | 824.92 | 6.54 | 0.80 | 807 | 825.55 | 807 | 20 |
| 1740173400 | 818.38 | -11.11 | -1.34 | 810 | 821.7 | 810 | 24 |
| 1740087000 | 829.49 | -62.83 | -7.04 | 841.94 | 841.94 | 829.49 | 616 |
| 1740000540 | 892.32 | 4.92 | 0.55 | 878.24 | 892.32 | 878.24 | 12 |
| 1739914140 | 887.4 | -6.02 | -0.67 | 889.2 | 889.2 | 879.3 | 34 |
| 1739827800 | 893.42 | 0 | 0.00 | 893.42 | 893.42 | 893.42 | 0 |
| 1739568600 | 893.42 | -128.28 | -12.56 | 881 | 910.78 | 881 | 21 |
| 1739482140 | 1021.7 | 26.7 | 2.68 | 1022.67 | 1022.67 | 1018.49 | 3 |
| 1739395740 | 995 | -12 | -1.19 | 992 | 995 | 985.09 | 18 |
| 1739309400 | 1007 | -4.75 | -0.47 | 997 | 1007 | 997 | 2 |
| 1739222940 | 1011.75 | 7.89 | 0.79 | 1021.11 | 1021.11 | 992.83 | 10 |
| 1738963800 | 1003.86 | 5.79 | 0.58 | 999.9 | 1004.85 | 995.94 | 174 |
| 1738877340 | 998.07 | -30.09 | -2.93 | 987.77 | 998.07 | 987.77 | 2 |
| 1738790940 | 1028.16 | -2.87 | -0.28 | 1030.2 | 1031.22 | 1028.16 | 7 |
| 1738704600 | 1031.03 | 7.29 | 0.71 | 1031.03 | 1031.03 | 1031.03 | 30 |
| 1738618200 | 1023.74 | -8.98 | -0.87 | 1032.72 | 1032.72 | 1022 | 72 |
| 1738358940 | 1032.72 | -14.82 | -1.41 | 1038.96 | 1042.08 | 1032.72 | 23 |
| 1738272540 | 1047.54 | 20.37 | 1.98 | 1040.01 | 1047.54 | 1040 | 34 |
| 1738186200 | 1027.17 | -9.09 | -0.88 | 1024.14 | 1027.17 | 1024.14 | 2 |
| 1738099740 | 1036.26 | 0 | 0.00 | 1036.26 | 1036.26 | 1036.26 | 0 |
| 1738013340 | 1036.26 | 28.28 | 2.81 | 1029 | 1046.3599 | 1029 | 12 |
| 1737754200 | 1007.98 | 4.43 | 0.44 | 1004.67 | 1007.98 | 1004.67 | 3 |
| 1737667740 | 1003.55 | 0 | 0.00 | 1003.55 | 1003.55 | 1003.55 | 2 |
| 1737581400 | 1003.55 | -23.45 | -2.28 | 1016.94 | 1016.94 | 1000.98 | 10 |
| 1737495000 | 1027 | 14 | 1.38 | 1009.73 | 1027 | 1009.73 | 10 |
| 1737408600 | 1013 | 0 | 0.00 | 1013 | 1013 | 1013 | 0 |
| 1737149400 | 1013 | 14 | 1.40 | 1013 | 1013 | 1013 | 1 |
| 1737062940 | 999 | 27.48 | 2.83 | 983 | 999 | 983 | 2 |
| 1736976540 | 971.52 | 0 | 0.00 | 971.52 | 971.52 | 971.52 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
