Mercado abrirá em 7 h 20 min

Universal Health Services, Inc. (UHS)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
165,90+0,99 (+0,60%)
No fechamento: 04:00PM EDT
168,00 +2,10 (+1,27%)
Pós-fechamento: 07:45PM EDT
Período:
25 de abr. de 2023 - 25 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de abr. de 2024164,18166,69163,48165,90165,901.213.400
23 de abr. de 2024161,66165,98161,49164,91164,91803.900
22 de abr. de 2024158,49161,96158,10161,13161,13672.600
19 de abr. de 2024154,41157,47153,66157,47157,47903.000
18 de abr. de 2024155,25157,18152,69153,65153,651.047.600
17 de abr. de 2024162,08162,53159,46160,03160,03547.100
16 de abr. de 2024166,45166,45160,74161,41161,41795.600
15 de abr. de 2024169,01169,98165,42166,42166,42545.600
12 de abr. de 2024167,85169,07165,79166,79166,79521.400
11 de abr. de 2024170,42171,42167,79168,40168,40399.300
10 de abr. de 2024169,33171,85169,06170,23170,23388.200
09 de abr. de 2024171,72172,20169,21171,50171,50665.600
08 de abr. de 2024172,90173,58171,48171,63171,63428.200
05 de abr. de 2024172,82173,95171,82173,43173,43388.900
04 de abr. de 2024174,98174,98171,42172,34172,34405.000
03 de abr. de 2024172,17174,89171,48173,74173,74488.600
02 de abr. de 2024174,43174,43169,70172,42172,42878.900
01 de abr. de 2024180,00180,00171,26175,21175,211.348.000
28 de mar. de 2024182,50183,61181,73182,46182,46699.100
27 de mar. de 2024179,41181,93178,36181,85181,85550.200
26 de mar. de 2024177,85179,57177,10177,31177,31675.700
25 de mar. de 2024180,49181,01177,64177,85177,85552.300
22 de mar. de 2024180,60181,07178,67180,49180,49392.800
21 de mar. de 2024180,35182,29180,00180,77180,77548.100
20 de mar. de 2024180,08181,38178,25179,89179,89536.200
19 de mar. de 2024178,00180,98177,86180,23180,23767.900
18 de mar. de 2024173,03177,58172,60177,30177,30515.600
15 de mar. de 2024169,50174,65169,50173,90173,90856.300
14 de mar. de 2024174,01174,22171,76172,93172,93478.600
13 de mar. de 2024174,80176,98173,32174,41174,41428.700
12 de mar. de 2024170,67174,94169,68174,72174,72748.100
11 de mar. de 2024174,82176,11170,37171,29171,29737.300
08 de mar. de 2024177,36178,08175,67175,69175,69516.600
07 de mar. de 2024177,42179,41176,22177,67177,67419.700
06 de mar. de 2024175,89177,25173,33175,95175,95505.100
05 de mar. de 2024173,73177,53173,73175,50175,50556.100
04 de mar. de 2024170,79175,53170,52174,60174,60662.300
01 de mar. de 2024167,06171,90166,04171,12171,12680.600
29 de fev. de 2024163,13167,21161,71167,06167,061.004.100
29 de fev. de 20240.2 Dividendo
28 de fev. de 2024170,58176,43161,16161,73161,531.813.000
27 de fev. de 2024164,12165,79163,03165,79165,58826.900
26 de fev. de 2024164,31165,79162,17164,33164,13508.300
23 de fev. de 2024164,70166,35164,21164,31164,11524.300
22 de fev. de 2024163,51165,86162,78164,49164,29660.200
21 de fev. de 2024162,03163,40160,85163,30163,10309.600
20 de fev. de 2024161,09162,78160,69162,43162,23390.800
16 de fev. de 2024162,51163,75160,85162,16161,96309.800
15 de fev. de 2024163,28163,64161,83162,72162,52391.300
14 de fev. de 2024161,80163,35160,23161,71161,51353.700
13 de fev. de 2024162,24163,44160,19160,60160,40397.700
12 de fev. de 2024161,88164,96160,75164,55164,35393.100
09 de fev. de 2024161,99162,80161,27162,38162,18270.300
08 de fev. de 2024162,45163,04160,47161,96161,76368.000
07 de fev. de 2024162,48164,34161,92162,45162,25292.700
06 de fev. de 2024162,18163,50161,23162,15161,95293.100
05 de fev. de 2024162,22164,12161,70162,67162,47409.400
02 de fev. de 2024162,09164,32162,00162,73162,53444.700
01 de fev. de 2024158,44164,81157,69163,14162,94690.400
31 de jan. de 2024159,81161,32158,52158,81158,61402.000
30 de jan. de 2024159,33161,20158,90158,95158,75570.900
29 de jan. de 2024156,81158,12155,54156,85156,66487.900
26 de jan. de 2024157,73159,43156,86157,57157,38458.300
25 de jan. de 2024154,48157,25153,69156,98156,79543.600
24 de jan. de 2024154,52154,52150,11153,35153,16798.500
23 de jan. de 2024155,92156,67152,70153,81153,62676.200
22 de jan. de 2024158,50159,94155,81156,05155,86497.700
19 de jan. de 2024156,77157,82155,58157,81157,61307.900
18 de jan. de 2024155,22156,88154,19156,39156,20451.000
17 de jan. de 2024156,54158,59154,19154,71154,52392.000
16 de jan. de 2024157,40158,14155,82157,95157,75351.000
12 de jan. de 2024159,00160,36157,69158,59158,39533.800
11 de jan. de 2024156,41158,75156,04158,39158,19387.300
10 de jan. de 2024153,94157,03153,45156,86156,67335.800
09 de jan. de 2024153,47155,57153,26154,28154,09331.700
08 de jan. de 2024153,82154,74152,68154,41154,22339.500
05 de jan. de 2024152,21155,22152,21153,70153,51660.000
04 de jan. de 2024153,23154,08151,92152,18151,99599.000
03 de jan. de 2024155,49156,11152,39153,04152,85472.200
02 de jan. de 2024152,87157,82152,55156,41156,22674.800
29 de dez. de 2023152,70153,05151,35152,44152,25239.900
28 de dez. de 2023152,46153,76151,91152,68152,49332.900
27 de dez. de 2023153,93153,95151,70152,61152,42374.400
26 de dez. de 2023153,28155,18152,63154,13153,94288.000
22 de dez. de 2023151,50153,57151,25153,08152,89382.700
21 de dez. de 2023149,18151,38149,02151,01150,82453.700
20 de dez. de 2023151,34151,57148,00148,08147,90424.800
19 de dez. de 2023150,38151,77149,92150,89150,70435.300
18 de dez. de 2023149,50150,22147,33149,95149,76545.600
15 de dez. de 2023150,68152,11148,70148,83148,651.514.200
14 de dez. de 2023150,00152,81149,92151,47151,28682.200
13 de dez. de 2023145,09149,79143,97149,31149,13485.800
12 de dez. de 2023144,16145,13142,69144,93144,75403.900
11 de dez. de 2023140,71143,57139,90143,42143,24510.700
08 de dez. de 2023134,58137,77133,70137,45137,28401.300
07 de dez. de 2023135,45135,45133,86134,35134,18462.100
06 de dez. de 2023136,73137,79134,97135,22135,05295.600
05 de dez. de 2023138,96139,20136,08136,11135,94359.000
04 de dez. de 2023137,03139,95136,78139,76139,59304.000
01 de dez. de 2023137,52138,97137,32137,70137,53439.900
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...