(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-06-29 | 00:00:00 | 55,70 | 57,15 | 55,70 | 57,06 | 3.509.400 | | 2006-06-30 | 00:00:00 | 57,07 | 57,88 | 57,07 | 57,28 | 3.467.600 | | 2006-07-03 | 00:00:00 | 57,29 | 57,62 | 56,87 | 57,42 | 931.600 | | 2006-07-05 | 00:00:00 | 56,76 | 57,25 | 56,40 | 57,12 | 2.060.600 | | 2006-07-06 | 00:00:00 | 57,12 | 57,66 | 56,68 | 56,72 | 2.179.800 | | 2006-07-07 | 00:00:00 | 56,72 | 57,54 | 56,62 | 57,40 | 3.100.400 | | 2006-07-10 | 00:00:00 | 57,65 | 58,42 | 57,65 | 58,01 | 2.069.400 | | 2006-07-11 | 00:00:00 | 58,00 | 58,59 | 57,79 | 58,50 | 3.309.200 | | 2006-07-12 | 00:00:00 | 58,50 | 59,17 | 58,04 | 58,49 | 2.789.200 | | 2006-07-13 | 00:00:00 | 58,15 | 58,30 | 57,55 | 57,80 | 2.956.800 | | 2006-07-14 | 00:00:00 | 57,78 | 57,88 | 57,10 | 57,77 | 2.239.400 | | 2006-07-17 | 00:00:00 | 57,49 | 58,87 | 57,35 | 58,09 | 2.218.800 | | 2006-07-18 | 00:00:00 | 58,09 | 58,61 | 57,52 | 58,05 | 2.162.000 | | 2006-07-19 | 00:00:00 | 58,45 | 59,91 | 58,45 | 59,70 | 3.476.200 | | 2006-07-20 | 00:00:00 | 59,95 | 59,95 | 59,32 | 59,45 | 2.900.600 | | 2006-07-21 | 00:00:00 | 59,75 | 59,84 | 59,00 | 59,79 | 3.259.600 | | 2006-07-24 | 00:00:00 | 59,80 | 60,87 | 59,26 | 60,70 | 4.353.600 | | 2006-07-25 | 00:00:00 | 60,70 | 61,49 | 60,38 | 61,16 | 4.380.400 | | 2006-07-26 | 00:00:00 | 61,05 | 61,28 | 60,44 | 60,44 | 2.382.400 | | 2006-07-27 | 00:00:00 | 60,44 | 60,45 | 59,46 | 59,73 | 3.889.000 | | 2006-07-28 | 00:00:00 | 59,98 | 60,60 | 58,69 | 59,24 | 2.891.400 | | 2006-07-31 | 00:00:00 | 59,25 | 59,72 | 58,83 | 59,33 | 1.898.800 | | 2006-08-01 | 00:00:00 | 59,08 | 59,61 | 58,38 | 59,50 | 1.633.800 | | 2006-08-02 | 00:00:00 | 59,53 | 60,20 | 59,22 | 59,61 | 2.733.600 | | 2006-08-03 | 00:00:00 | 59,75 | 60,42 | 58,53 | 59,10 | 3.360.200 | | 2006-08-04 | 00:00:00 | 61,75 | 61,85 | 60,09 | 60,65 | 8.740.200 | | 2006-08-07 | 00:00:00 | 60,85 | 61,00 | 60,56 | 61,00 | 4.486.800 | | 2006-08-08 | 00:00:00 | 61,50 | 63,37 | 61,38 | 62,96 | 7.589.600 | | 2006-08-09 | 00:00:00 | 63,50 | 63,55 | 62,80 | 62,97 | 3.817.200 | | 2006-08-10 | 00:00:00 | 62,90 | 64,13 | 62,87 | 63,99 | 2.837.200 | | 2006-08-11 | 00:00:00 | 63,81 | 63,82 | 61,65 | 61,74 | 5.020.600 | | 2006-08-14 | 00:00:00 | 61,12 | 61,94 | 60,60 | 60,95 | 5.663.400 | | 2006-08-15 | 00:00:00 | 61,77 | 62,21 | 61,63 | 61,94 | 2.401.200 | | 2006-08-16 | 00:00:00 | 62,10 | 62,44 | 61,75 | 62,37 | 2.774.600 | | 2006-08-17 | 00:00:00 | 62,85 | 63,29 | 62,29 | 62,51 | 2.159.400 | | 2006-08-18 | 00:00:00 | 62,30 | 62,33 | 61,73 | 61,75 | 2.417.200 | | 2006-08-21 | 00:00:00 | 61,50 | 62,11 | 61,33 | 61,55 | 1.692.600 | | 2006-08-22 | 00:00:00 | 61,55 | 62,40 | 61,45 | 61,99 | 2.999.800 | | 2006-08-23 | 00:00:00 | 61,85 | 62,30 | 61,38 | 61,80 | 2.435.200 | | 2006-08-24 | 00:00:00 | 61,85 | 62,30 | 61,69 | 61,80 | 2.006.200 | | 2006-08-25 | 00:00:00 | 61,70 | 61,85 | 61,20 | 61,20 | 1.405.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
