B3 · DVAI34 · stock
DaVita Inc. (DVAI34) stock price history
Every B3 trading session of DaVita Inc. from Jul 11, 2019 to Sep 29, 2026: 1,799 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DVAI34 adjusted close, 2019 to 2026
- R$1,238
- All time high, 2026
- R$1,253
- 52 week high, R$546.63 low
- 1,799
- Daily sessions since 2019
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
DVAI34 key facts
- DaVita Inc. (DVAI34) closed at R$912.33 on Sep 29, 2026 on B3.
- DVAI34's all time high close is R$1,238, set on Jul 29, 2026; its all time low close is R$209.63 on Jul 11, 2019.
- DVAI34's 52 week range is R$546.63 to R$1,253.
- DVAI34 returned +30.7% over the year to Sep 29, 2026 and +37.9% over five years.
- Since Jul 11, 2019 DVAI34 returned +335%, +22.6% a year compounded.
- DVAI34's deepest drawdown was -52.4% from Aug 24, 2021 to Nov 4, 2022.
- DataCedar holds 1,799 daily sessions of DVAI34 history from Jul 11, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
DVAI34 price chart, 2019 to 2026
DVAI34 returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.5% |
| 3 months | -18.9% |
| 6 months | +12.4% |
| Year to date | +40.2% |
| 1 year | +30.7% |
| 3 years | +84.3% |
| 5 years | +37.9% |
| 10 years | n/a |
| Since Jul 11, 2019 | +335.2% |
| Compound annual growth, 7.2 years | +22.6% |
DVAI34 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$1,238 on Jul 29, 2026
- All time low close
- R$209.63 on Jul 11, 2019
- 52 week high
- R$1,253 on Aug 3, 2026
- 52 week low
- R$546.63 on Jan 14, 2026
- Deepest drawdown
- -52.4% from Aug 24, 2021 to Nov 4, 2022, recovered Apr 30, 2024
- Best single session
- +70.3% on Aug 20, 2020
- Worst single session
- -27.8% on Oct 28, 2022
- Volatility, 1 year annualised
- 46.6%
- Sessions closing higher, 1 year
- 34%
- Growth of 1 since 2019
- 4.4×
- Best calendar year
- 2020, +105%
- Worst calendar year
- 2022, -41%
DVAI34 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Jul 11, 2019; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$650.55 | R$1,253 | R$546.63 | R$912.33 | +40.2% | 7.6K | 186 |
| 2025 | R$932.15 | R$1,048 | R$624.25 | R$650.55 | -30.2% | 5K | 250 |
| 2024 | R$535.08 | R$1,028 | R$535.08 | R$932.15 | +74.2% | 4.1K | 251 |
| 2023 | R$380.00 | R$535.08 | R$370.74 | R$535.08 | +40.8% | 2.7K | 248 |
| 2022 | R$648.27 | R$648.27 | R$341.13 | R$380.00 | -41.4% | 6.5K | 250 |
| 2021 | R$604.21 | R$717.12 | R$541.08 | R$648.27 | +8.8% | 6.7K | 247 |
| 2020 | R$291.38 | R$603.01 | R$291.38 | R$596.00 | +104.5% | 2.7K | 248 |
| 2019 | R$209.63 | R$291.38 | R$209.63 | R$291.38 | n/a | 900 | 119 |
DVAI34 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$912.33 | -0.5% |
| August 2026 | R$916.49 | -24.8% |
| July 2026 | R$1,218 | +5.8% |
| June 2026 | R$1,151 | +15.8% |
| May 2026 | R$994.43 | +29.7% |
| April 2026 | R$766.84 | -4.2% |
| March 2026 | R$800.80 | -0.5% |
| February 2026 | R$804.80 | +44.8% |
| January 2026 | R$555.90 | -14.5% |
| December 2025 | R$650.55 | +1.8% |
| November 2025 | R$639.21 | +0.3% |
| October 2025 | R$637.00 | -8.7% |
About the DVAI34 data
Daily bars. 1,799 sessions from Jul 11, 2019 to Sep 29, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 11, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/DVAI34/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- DOVL11 Dovel Fundo de Investimento Imobiliário
- DPRO11 Devant Properties Fundo De Investimento Imobiliario
- DUKB34 Duke Energy Corporation
- DUOL34 Duolingo, Inc.
- DVFF11 Fundo De Investimento Imobiliario - Devant Fundo De Fundos Imobiliarios
- DVLP11 Speciale Real Estate Development Fundo De Investimento Imobiliario
- DVLT11 Speciale Real Estate Development II Fundo De Investimento Imobiliario De Responsabilidade Limitada
- DXCO3 Dexco S.A.
Common questions
DVAI34 share price history
