(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-03-07 | 00:00:00 | 57,01 | 58,26 | 56,93 | 58,24 | 4.682.800 | | 2006-03-08 | 00:00:00 | 58,20 | 58,84 | 57,90 | 58,80 | 3.919.400 | | 2006-03-09 | 00:00:00 | 58,80 | 59,46 | 58,69 | 58,92 | 4.233.400 | | 2006-03-10 | 00:00:00 | 59,00 | 59,00 | 58,64 | 58,68 | 4.201.200 | | 2006-03-13 | 00:00:00 | 58,45 | 59,08 | 58,16 | 58,70 | 2.163.600 | | 2006-03-14 | 00:00:00 | 58,55 | 58,77 | 58,17 | 58,65 | 2.382.000 | | 2006-03-15 | 00:00:00 | 58,88 | 59,38 | 58,40 | 59,29 | 3.979.800 | | 2006-03-16 | 00:00:00 | 59,50 | 59,71 | 59,14 | 59,22 | 2.353.200 | | 2006-03-17 | 00:00:00 | 59,55 | 59,55 | 58,66 | 58,77 | 3.103.600 | | 2006-03-20 | 00:00:00 | 59,50 | 59,50 | 58,46 | 58,78 | 4.142.200 | | 2006-03-21 | 00:00:00 | 58,80 | 59,00 | 58,45 | 58,65 | 4.992.800 | | 2006-03-22 | 00:00:00 | 58,40 | 59,25 | 58,32 | 59,19 | 3.769.200 | | 2006-03-23 | 00:00:00 | 59,40 | 59,40 | 58,40 | 58,65 | 2.644.800 | | 2006-03-24 | 00:00:00 | 58,94 | 60,64 | 58,94 | 60,18 | 5.193.200 | | 2006-03-27 | 00:00:00 | 59,40 | 59,91 | 58,31 | 58,54 | 4.592.600 | | 2006-03-28 | 00:00:00 | 58,43 | 59,83 | 58,41 | 59,36 | 4.007.600 | | 2006-03-29 | 00:00:00 | 59,15 | 59,36 | 58,61 | 58,86 | 2.179.800 | | 2006-03-30 | 00:00:00 | 58,40 | 58,73 | 57,59 | 57,59 | 3.519.800 | | 2006-03-31 | 00:00:00 | 57,30 | 57,88 | 57,09 | 57,22 | 4.476.800 | | 2006-04-03 | 00:00:00 | 57,10 | 57,25 | 56,34 | 56,80 | 5.982.200 | | 2006-04-04 | 00:00:00 | 56,82 | 57,10 | 55,93 | 56,79 | 5.361.000 | | 2006-04-05 | 00:00:00 | 56,79 | 56,88 | 55,62 | 55,97 | 3.752.800 | | 2006-04-06 | 00:00:00 | 55,65 | 56,03 | 54,90 | 55,08 | 3.621.000 | | 2006-04-07 | 00:00:00 | 55,07 | 55,89 | 54,79 | 55,00 | 3.432.000 | | 2006-04-10 | 00:00:00 | 55,05 | 55,35 | 54,27 | 55,21 | 3.103.400 | | 2006-04-11 | 00:00:00 | 55,05 | 55,51 | 53,66 | 54,84 | 4.266.800 | | 2006-04-12 | 00:00:00 | 54,65 | 55,40 | 54,60 | 55,38 | 3.185.400 | | 2006-04-13 | 00:00:00 | 55,20 | 55,80 | 55,07 | 55,57 | 3.146.800 | | 2006-04-17 | 00:00:00 | 55,69 | 55,76 | 54,77 | 54,94 | 2.840.800 | | 2006-04-18 | 00:00:00 | 55,05 | 55,49 | 54,06 | 54,15 | 4.836.400 | | 2006-04-19 | 00:00:00 | 54,49 | 54,68 | 52,18 | 52,61 | 9.694.200 | | 2006-04-20 | 00:00:00 | 52,75 | 54,54 | 52,62 | 54,23 | 6.020.600 | | 2006-04-21 | 00:00:00 | 54,47 | 54,80 | 53,55 | 54,67 | 4.888.000 | | 2006-04-24 | 00:00:00 | 54,20 | 54,70 | 53,86 | 54,10 | 2.005.600 | | 2006-04-25 | 00:00:00 | 54,00 | 54,00 | 53,04 | 53,60 | 2.620.800 | | 2006-04-26 | 00:00:00 | 53,55 | 53,87 | 53,07 | 53,47 | 4.093.400 | | 2006-04-27 | 00:00:00 | 53,05 | 53,06 | 50,60 | 51,84 | 9.302.400 | | 2006-04-28 | 00:00:00 | 52,00 | 53,29 | 51,95 | 53,23 | 4.243.000 | | 2006-05-01 | 00:00:00 | 51,95 | 52,37 | 50,80 | 51,03 | 6.678.600 | | 2006-05-02 | 00:00:00 | 51,80 | 52,40 | 50,88 | 52,15 | 7.038.600 | | 2006-05-03 | 00:00:00 | 51,90 | 51,90 | 50,80 | 51,15 | 6.959.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
