DaVita

DVA
🏛️ usa →
131.08
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 133.37 133.37 133.37 133.37 5.9K
09:31 132.54 132.54 132.54 132.54 0.3K
09:33 133.80 133.80 133.80 133.80 0.1K
09:35 132.78 132.78 132.78 132.78 1.3K
09:38 132.58 132.58 132.22 132.22 0.5K
09:40 131.95 131.95 131.95 131.95 0.5K
09:41 131.91 131.91 131.65 131.65 0.6K
09:42 131.74 132.08 131.74 132.05 1.5K
09:46 131.72 131.72 131.58 131.58 1.6K
09:47 131.88 131.88 131.87 131.87 0.6K
09:48 131.74 131.86 131.74 131.85 1.3K
09:49 131.61 131.61 131.59 131.59 5.3K
09:50 131.91 131.91 131.91 131.91 0.2K
09:51 132.10 132.10 131.52 131.53 1.4K
09:52 131.72 131.72 131.52 131.51 0.6K
09:54 131.56 131.56 131.55 131.54 2.7K
09:55 131.50 131.63 131.48 131.63 0.4K
09:56 131.43 131.44 131.43 131.43 0.3K
09:57 131.45 131.57 131.45 131.57 2.0K
09:58 131.46 131.61 131.44 131.50 2.5K
09:59 131.40 131.46 131.40 131.44 1.1K
10:00 131.51 131.51 131.20 131.20 1.8K
10:01 131.05 131.19 131.05 131.19 2.1K
10:02 131.21 131.29 131.21 131.29 1.2K
10:06 131.31 131.40 131.31 131.40 1.9K
10:07 131.50 131.50 131.50 131.50 2.9K
10:08 131.58 131.58 131.50 131.50 1.8K
10:09 131.60 131.63 131.60 131.63 1.2K
10:11 131.73 131.73 131.67 131.67 4.3K
10:17 131.63 131.63 131.63 131.63 0.3K
10:19 131.70 131.70 131.70 131.70 0.6K
10:22 131.63 131.84 131.63 131.84 0.3K
10:23 131.77 131.77 131.77 131.77 0.5K
10:25 131.62 131.62 131.62 131.62 1.2K
10:26 131.70 131.70 131.69 131.69 0.4K
10:27 131.71 131.71 131.71 131.71 3.5K
10:28 131.77 131.77 131.77 131.76 0.6K
10:29 131.77 131.77 131.77 131.76 0.2K
10:30 131.68 131.68 131.68 131.68 3.3K
10:33 131.53 131.61 131.53 131.61 2.4K
10:35 131.49 131.49 131.47 131.47 1.2K
10:36 131.42 131.42 131.42 131.42 0.4K
10:37 131.42 131.42 131.42 131.42 0.6K
10:38 131.42 131.63 131.42 131.62 2.9K
10:39 131.66 131.66 131.44 131.52 3.1K
10:40 131.35 131.35 131.35 131.35 0.4K
10:41 131.29 131.44 131.29 131.31 1.3K
10:42 131.31 131.33 131.25 131.25 1.2K
10:43 131.41 131.42 131.26 131.27 2.2K
10:46 131.07 131.07 131.07 131.07 1.1K
10:47 131.07 131.07 131.07 131.07 2.6K
10:48 131.07 131.17 131.03 131.17 4.9K
10:50 131.02 131.02 131.02 131.02 0.9K
10:51 131.09 131.14 131.08 131.08 1.1K
10:52 131.08 131.15 131.08 131.15 4.9K
10:53 131.14 131.14 131.11 131.11 0.3K
10:54 131.19 131.23 131.19 131.23 1.6K
10:55 131.10 131.19 131.10 131.19 1.1K
10:56 131.18 131.18 131.18 131.18 0.3K
10:57 131.07 131.19 131.07 131.19 1.6K
11:01 131.19 131.19 131.07 131.07 0.8K
11:02 131.16 131.17 131.16 131.17 1.3K
11:07 131.14 131.14 131.00 131.05 11.8K
11:13 130.32 130.32 130.32 130.32 0.7K
11:14 130.54 130.54 130.54 130.54 4.2K
11:18 130.61 130.61 130.59 130.60 2.1K
11:21 130.61 130.61 130.61 130.61 0.6K
11:22 130.71 130.71 130.71 130.71 1.9K
11:23 130.59 130.59 130.59 130.59 0.8K
11:24 130.51 130.51 130.50 130.50 5.5K
11:25 130.51 130.54 130.51 130.54 0.6K
11:26 130.50 130.50 130.50 130.50 0.7K
11:28 130.38 130.38 130.38 130.38 1.0K
11:29 130.47 130.51 130.47 130.51 4.1K
11:31 130.22 130.22 130.22 130.22 0.3K
11:32 130.17 130.19 130.17 130.19 0.9K
11:34 130.25 130.25 130.25 130.25 1.2K
11:36 130.23 130.23 130.19 130.19 2.3K
11:39 130.13 130.13 130.13 130.13 1.4K
11:40 130.12 130.15 130.11 130.15 1.3K
11:41 129.99 129.99 129.86 129.85 12.0K
11:42 129.86 129.86 129.86 129.85 0.4K
11:43 129.91 129.98 129.91 129.98 0.3K
11:44 129.85 129.93 129.85 129.93 2.4K
11:45 129.93 129.93 129.84 129.84 2.7K
11:46 129.85 129.85 129.85 129.85 0.8K
11:47 129.90 129.90 129.90 129.90 3.3K
11:48 130.11 130.11 130.11 130.10 0.4K
11:49 130.16 130.27 130.16 130.25 2.5K
11:50 130.27 130.27 130.24 130.24 1.8K
11:56 130.03 130.03 130.02 130.02 1.5K
11:58 129.94 129.94 129.94 129.94 0.8K
12:00 129.99 129.99 129.99 129.99 0.7K
12:02 130.15 130.15 130.15 130.15 0.1K
12:03 130.07 130.07 130.07 130.07 1.7K
12:07 130.16 130.16 130.09 130.09 0.7K
12:09 130.08 130.19 130.08 130.19 3.3K
12:10 130.15 130.15 130.09 130.09 0.6K
12:11 130.17 130.17 130.17 130.17 0.5K
12:13 130.18 130.18 130.18 130.18 0.4K
12:14 130.11 130.11 130.11 130.11 0.8K
12:15 130.15 130.15 130.15 130.15 0.7K
12:19 130.15 130.15 130.15 130.15 0.4K
12:21 130.17 130.18 130.17 130.18 2.5K
12:23 130.27 130.27 130.27 130.26 0.9K
12:24 130.29 130.29 130.26 130.26 1.6K
12:26 130.40 130.40 130.40 130.40 0.4K
12:28 130.41 130.41 130.39 130.39 0.9K
12:29 130.28 130.28 130.28 130.28 0.8K
12:30 130.33 130.33 130.33 130.32 1.2K
12:31 130.38 130.38 130.38 130.38 2.2K
12:34 130.47 130.47 130.47 130.47 0.7K
12:35 130.50 130.50 130.50 130.50 0.8K
12:39 130.50 130.50 130.50 130.50 0.6K
12:41 130.57 130.57 130.57 130.57 0.7K
12:43 130.41 130.41 130.41 130.41 2.9K
12:46 130.35 130.35 130.35 130.35 0.6K
12:47 130.25 130.25 130.25 130.25 4.2K
12:48 130.32 130.32 130.32 130.32 1.8K
12:56 130.28 130.28 130.28 130.28 0.6K
12:57 130.28 130.40 130.28 130.40 0.8K
12:58 130.28 130.28 130.28 130.28 0.4K
13:00 130.26 130.26 130.26 130.26 2.9K
13:07 130.31 130.31 130.31 130.31 1.6K
13:09 130.41 130.41 130.41 130.41 2.6K
13:15 130.38 130.38 130.38 130.38 4.1K
13:24 130.20 130.20 130.20 130.20 0.2K
13:25 130.27 130.27 130.27 130.27 0.3K
13:27 130.27 130.27 130.27 130.26 0.6K
13:30 130.27 130.27 130.17 130.17 1.5K
13:31 130.17 130.17 130.17 130.17 0.6K
13:33 130.17 130.17 130.17 130.17 0.3K
13:34 130.17 130.29 130.17 130.29 2.9K
13:38 130.26 130.37 130.26 130.37 2.8K
13:42 130.48 130.48 130.48 130.48 1.4K
13:43 130.51 130.51 130.51 130.51 0.5K
13:45 130.45 130.45 130.45 130.45 1.8K
13:47 130.45 130.45 130.45 130.45 0.2K
13:48 130.48 130.48 130.48 130.48 1.1K
13:49 130.58 130.58 130.58 130.58 1.0K
13:52 130.55 130.55 130.55 130.55 1.1K
13:54 130.59 130.59 130.59 130.59 0.5K
13:55 130.59 130.59 130.59 130.59 0.5K
13:57 130.64 130.64 130.55 130.55 1.7K
13:59 130.70 130.70 130.61 130.61 2.2K
14:00 130.61 130.61 130.56 130.56 2.6K
14:03 130.37 130.37 130.33 130.35 2.4K
14:04 130.18 130.18 130.18 130.18 0.3K
14:05 130.17 130.18 130.17 130.18 0.4K
14:06 130.20 130.29 130.20 130.29 0.5K
14:07 130.29 130.40 130.23 130.23 2.3K
14:08 130.29 130.40 130.29 130.40 2.6K
14:10 130.33 130.33 130.33 130.33 1.6K
14:12 130.31 130.31 130.31 130.31 0.9K
14:14 130.27 130.27 130.27 130.26 0.5K
14:15 130.36 130.36 130.33 130.33 1.0K
14:16 130.47 130.53 130.47 130.53 3.5K
14:17 130.53 130.53 130.53 130.53 1.0K
14:18 130.53 130.54 130.53 130.54 1.1K
14:19 130.54 130.54 130.46 130.47 3.0K
14:21 130.43 130.43 130.43 130.43 1.2K
14:23 130.34 130.34 130.34 130.34 0.7K
14:25 130.40 130.42 130.40 130.42 1.2K
14:26 130.37 130.37 130.37 130.37 0.8K
14:28 130.41 130.41 130.41 130.41 1.2K
14:29 130.41 130.41 130.41 130.41 0.5K
14:30 130.42 130.42 130.42 130.42 0.2K
14:31 130.41 130.50 130.41 130.45 3.9K
14:33 130.48 130.48 130.42 130.45 1.5K
14:35 130.46 130.46 130.46 130.46 0.8K
14:37 130.45 130.47 130.45 130.47 1.8K
14:39 130.55 130.55 130.55 130.55 2.3K
14:41 130.55 130.55 130.55 130.55 1.9K
14:42 130.46 130.46 130.46 130.46 1.4K
14:43 130.49 130.49 130.49 130.49 0.5K
14:45 130.55 130.55 130.55 130.55 1.3K
14:47 130.54 130.54 130.54 130.54 0.4K
14:49 130.52 130.52 130.52 130.52 1.2K
14:50 130.49 130.49 130.49 130.49 0.2K
14:51 130.49 130.49 130.49 130.49 0.5K
14:53 130.49 130.49 130.44 130.44 1.7K
14:54 130.42 130.48 130.42 130.48 0.7K
14:55 130.48 130.48 130.48 130.48 0.7K
14:57 130.46 130.46 130.38 130.38 1.9K
14:58 130.38 130.44 130.37 130.44 1.7K
14:59 130.44 130.44 130.41 130.44 1.2K
15:00 130.43 130.43 130.38 130.43 2.4K
15:01 130.38 130.38 130.38 130.38 0.1K
15:02 130.36 130.38 130.32 130.38 1.4K
15:03 130.31 130.31 130.18 130.21 6.0K
15:04 130.21 130.22 130.21 130.22 0.9K
15:05 130.21 130.21 130.17 130.17 0.8K
15:06 130.21 130.23 130.14 130.14 4.4K
15:07 130.07 130.07 130.07 130.07 0.4K
15:08 130.07 130.07 130.01 130.01 1.0K
15:09 130.01 130.01 130.01 130.01 0.8K
15:10 130.01 130.01 129.96 130.01 0.6K
15:11 130.04 130.04 129.97 130.04 4.2K
15:12 130.06 130.11 130.06 130.11 5.5K
15:13 130.03 130.03 130.03 130.03 0.3K
15:14 130.07 130.07 130.06 130.06 1.4K
15:15 130.05 130.05 130.05 130.04 0.5K
15:16 130.02 130.02 130.00 130.00 2.9K
15:17 129.94 129.95 129.94 129.95 1.6K
15:18 129.85 129.85 129.85 129.85 0.6K
15:19 129.86 129.86 129.86 129.86 1.1K
15:21 129.78 129.78 129.73 129.73 1.4K
15:22 129.82 129.85 129.82 129.85 6.2K
15:23 129.92 129.92 129.92 129.92 2.5K
15:24 129.89 129.89 129.89 129.89 0.5K
15:25 129.90 129.90 129.90 129.90 1.2K
15:27 129.89 129.91 129.89 129.91 0.3K
15:28 129.95 129.95 129.95 129.95 4.3K
15:29 129.95 129.95 129.95 129.95 1.0K
15:30 129.93 129.95 129.90 129.90 2.4K
15:31 129.95 129.95 129.95 129.95 0.7K
15:32 129.99 130.02 129.99 130.01 4.2K
15:33 130.01 130.01 130.01 130.01 3.1K
15:34 130.01 130.04 130.01 130.04 2.2K
15:36 130.00 130.00 130.00 130.00 1.5K
15:37 130.00 130.00 129.91 129.91 1.7K
15:38 129.92 129.92 129.92 129.92 0.7K
15:39 129.92 129.92 129.87 129.87 1.0K
15:40 129.88 129.95 129.88 129.95 4.5K
15:41 129.98 130.00 129.95 129.95 4.0K
15:42 129.96 129.96 129.96 129.96 0.4K
15:43 129.96 129.96 129.96 129.96 0.9K
15:44 129.96 130.24 129.96 130.24 9.6K
15:45 130.24 130.26 130.24 130.26 3.8K
15:46 130.27 130.38 130.27 130.38 5.3K
15:47 130.45 130.54 130.45 130.54 1.6K
15:48 130.53 130.53 130.49 130.49 1.2K
15:49 130.49 130.54 130.46 130.53 2.4K
15:50 130.54 130.64 130.53 130.64 10.4K
15:51 130.64 130.66 130.61 130.64 6.3K
15:52 130.63 130.63 130.62 130.63 3.9K
15:53 130.67 130.73 130.67 130.73 4.8K
15:54 130.70 130.70 130.58 130.58 10.9K
15:55 130.52 130.52 130.27 130.34 10.5K
15:56 130.32 130.32 130.26 130.26 7.0K
15:57 130.25 130.37 130.25 130.30 18.6K
15:58 130.33 130.33 130.27 130.29 10.3K
15:59 130.29 130.32 130.24 130.27 114.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available