(Login BolsaPT & Canal Forex) |
|
 MedcoHealth Solut - [Ticker: MHS] |     | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | N/A (N/A) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 0,000 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 0,000 | Yield | | | Volume | 0 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para MHS de 2000-01-01 a 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-08-20 | 00:00:00 | 23,10 | 25,74 | 23,05 | 25,22 | 87.952 | | 2003-08-21 | 00:00:00 | 25,22 | 25,77 | 24,94 | 25,57 | 19.677.600 | | 2003-08-22 | 00:00:00 | 25,50 | 26,30 | 25,22 | 26,20 | 9.691.200 | | 2003-08-25 | 00:00:00 | 25,40 | 27,70 | 25,39 | 27,35 | 11.448.800 | | 2003-08-26 | 00:00:00 | 26,70 | 27,13 | 26,70 | 26,80 | 13.235.200 | | 2003-08-27 | 00:00:00 | 26,55 | 26,71 | 26,01 | 26,18 | 12.064.200 | | 2003-08-28 | 00:00:00 | 25,50 | 26,16 | 25,50 | 26,12 | 8.774.000 | | 2003-08-29 | 00:00:00 | 26,05 | 26,98 | 25,99 | 26,70 | 3.997.200 | | 2003-09-02 | 00:00:00 | 26,35 | 26,65 | 25,75 | 26,00 | 5.711.400 | | 2003-09-03 | 00:00:00 | 25,90 | 26,94 | 25,74 | 26,83 | 8.721.800 | | 2003-09-04 | 00:00:00 | 26,55 | 27,34 | 26,39 | 27,15 | 9.365.400 | | 2003-09-05 | 00:00:00 | 26,75 | 26,90 | 25,85 | 25,85 | 6.177.200 | | 2003-09-08 | 00:00:00 | 25,85 | 26,07 | 25,30 | 25,75 | 5.137.400 | | 2003-09-09 | 00:00:00 | 25,40 | 26,11 | 25,32 | 25,74 | 4.951.400 | | 2003-09-10 | 00:00:00 | 25,50 | 26,16 | 25,40 | 26,02 | 6.022.600 | | 2003-09-11 | 00:00:00 | 25,85 | 26,65 | 25,75 | 26,45 | 5.158.400 | | 2003-09-12 | 00:00:00 | 25,90 | 26,20 | 25,68 | 25,94 | 3.140.800 | | 2003-09-15 | 00:00:00 | 25,70 | 25,71 | 25,35 | 25,67 | 3.335.400 | | 2003-09-16 | 00:00:00 | 25,62 | 25,62 | 25,01 | 25,10 | 3.721.400 | | 2003-09-17 | 00:00:00 | 25,05 | 25,11 | 24,67 | 24,67 | 4.150.200 | | 2003-09-18 | 00:00:00 | 24,55 | 24,90 | 24,35 | 24,42 | 5.255.600 | | 2003-09-19 | 00:00:00 | 24,17 | 24,44 | 23,88 | 24,20 | 8.253.400 | | 2003-09-22 | 00:00:00 | 23,95 | 24,02 | 23,25 | 24,02 | 5.874.400 | | 2003-09-23 | 00:00:00 | 23,90 | 24,70 | 23,88 | 24,40 | 5.665.000 | | 2003-09-24 | 00:00:00 | 24,15 | 24,80 | 24,12 | 24,80 | 4.967.000 | | 2003-09-25 | 00:00:00 | 24,65 | 24,91 | 24,00 | 24,08 | 3.911.200 | | 2003-09-26 | 00:00:00 | 24,08 | 24,95 | 24,03 | 24,95 | 5.851.200 | | 2003-09-29 | 00:00:00 | 24,90 | 26,00 | 24,15 | 26,00 | 9.656.800 | | 2003-09-30 | 00:00:00 | 25,95 | 26,30 | 25,70 | 25,93 | 7.140.600 | | 2003-10-01 | 00:00:00 | 25,80 | 26,16 | 25,60 | 25,97 | 4.882.200 | | 2003-10-02 | 00:00:00 | 25,87 | 26,55 | 25,85 | 26,28 | 3.282.600 | | 2003-10-03 | 00:00:00 | 26,20 | 26,76 | 26,20 | 26,75 | 5.785.800 | | 2003-10-06 | 00:00:00 | 26,75 | 27,36 | 26,75 | 27,29 | 5.395.400 | | 2003-10-07 | 00:00:00 | 27,25 | 27,50 | 26,90 | 27,40 | 3.118.800 | | 2003-10-08 | 00:00:00 | 27,35 | 27,69 | 27,22 | 27,55 | 2.402.000 | | 2003-10-09 | 00:00:00 | 27,40 | 27,65 | 26,79 | 26,93 | 2.973.400 | | 2003-10-10 | 00:00:00 | 26,41 | 26,80 | 26,41 | 26,73 | 2.321.000 | | 2003-10-13 | 00:00:00 | 26,80 | 27,33 | 26,74 | 27,03 | 2.368.400 | | 2003-10-14 | 00:00:00 | 27,28 | 27,53 | 27,04 | 27,32 | 3.252.600 | | 2003-10-15 | 00:00:00 | 27,15 | 27,45 | 26,96 | 27,37 | 3.109.600 | | 2003-10-16 | 00:00:00 | 27,22 | 27,77 | 27,07 | 27,70 | 3.567.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
