(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 | | 2003-10-16 | 00:00:00 | 27,22 | 27,77 | 27,07 | 27,70 | 3.567.000 | | 2003-10-17 | 00:00:00 | 27,75 | 28,15 | 27,70 | 27,86 | 6.295.000 | | 2003-10-20 | 00:00:00 | 27,60 | 28,26 | 27,52 | 28,13 | 2.867.000 | | 2003-10-21 | 00:00:00 | 27,90 | 28,62 | 27,90 | 28,62 | 3.386.600 | | 2003-10-22 | 00:00:00 | 28,30 | 28,75 | 27,85 | 28,50 | 4.858.000 | | 2003-10-23 | 00:00:00 | 28,50 | 31,31 | 28,50 | 31,14 | 11.129.400 | | 2003-10-24 | 00:00:00 | 31,10 | 31,95 | 30,93 | 31,78 | 5.969.000 | | 2003-10-27 | 00:00:00 | 31,97 | 32,75 | 31,90 | 32,46 | 3.070.400 | | 2003-10-28 | 00:00:00 | 32,66 | 33,49 | 32,50 | 33,21 | 4.334.200 | | 2003-10-29 | 00:00:00 | 33,00 | 33,40 | 32,80 | 33,30 | 3.818.600 | | 2003-10-30 | 00:00:00 | 33,50 | 33,50 | 32,72 | 33,42 | 4.988.600 | | 2003-10-31 | 00:00:00 | 33,40 | 33,46 | 33,07 | 33,20 | 2.074.200 | | 2003-11-03 | 00:00:00 | 33,25 | 34,04 | 33,25 | 33,42 | 3.212.800 | | 2003-11-04 | 00:00:00 | 33,44 | 33,83 | 33,33 | 33,56 | 2.207.600 | | 2003-11-05 | 00:00:00 | 33,35 | 33,50 | 32,90 | 33,40 | 2.811.800 | | 2003-11-06 | 00:00:00 | 34,50 | 34,50 | 33,73 | 34,15 | 2.957.000 | | 2003-11-07 | 00:00:00 | 34,10 | 34,50 | 34,05 | 34,20 | 2.416.200 | | 2003-11-10 | 00:00:00 | 33,95 | 34,22 | 33,81 | 34,14 | 2.724.000 | | 2003-11-11 | 00:00:00 | 34,20 | 34,38 | 34,11 | 34,23 | 1.610.800 | | 2003-11-12 | 00:00:00 | 34,00 | 34,71 | 33,28 | 34,40 | 4.053.600 | | 2003-11-13 | 00:00:00 | 34,34 | 35,90 | 34,32 | 35,90 | 3.482.200 | | 2003-11-14 | 00:00:00 | 36,35 | 36,80 | 35,80 | 36,20 | 5.036.000 | | 2003-11-17 | 00:00:00 | 35,91 | 35,93 | 34,11 | 34,65 | 4.870.000 | | 2003-11-18 | 00:00:00 | 34,50 | 35,60 | 34,19 | 34,94 | 4.192.800 | | 2003-11-19 | 00:00:00 | 34,70 | 35,09 | 34,63 | 35,02 | 1.800.200 | | 2003-11-20 | 00:00:00 | 34,25 | 35,05 | 34,08 | 34,82 | 3.498.600 | | 2003-11-21 | 00:00:00 | 34,80 | 36,01 | 34,80 | 35,42 | 2.998.000 | | 2003-11-24 | 00:00:00 | 35,48 | 36,25 | 35,40 | 35,73 | 2.055.600 | | 2003-11-25 | 00:00:00 | 35,85 | 36,03 | 35,60 | 35,94 | 3.218.600 | | 2003-11-26 | 00:00:00 | 36,00 | 36,30 | 35,73 | 36,25 | 1.783.600 | | 2003-11-28 | 00:00:00 | 36,05 | 36,50 | 36,03 | 36,43 | 602.200 | | 2003-12-01 | 00:00:00 | 36,53 | 36,55 | 36,29 | 36,42 | 1.974.800 | | 2003-12-02 | 00:00:00 | 36,48 | 36,94 | 36,15 | 36,87 | 2.096.000 | | 2003-12-03 | 00:00:00 | 36,62 | 37,80 | 36,50 | 37,45 | 2.085.800 | | 2003-12-04 | 00:00:00 | 37,35 | 37,43 | 36,55 | 36,79 | 2.003.400 | | 2003-12-05 | 00:00:00 | 36,70 | 37,13 | 36,46 | 36,66 | 1.558.600 | | 2003-12-08 | 00:00:00 | 36,66 | 37,29 | 36,48 | 36,84 | 1.525.800 | | 2003-12-09 | 00:00:00 | 36,88 | 37,00 | 36,00 | 36,23 | 1.879.200 | | 2003-12-10 | 00:00:00 | 36,15 | 36,47 | 35,65 | 36,47 | 2.820.400 | | 2003-12-11 | 00:00:00 | 36,00 | 38,00 | 36,00 | 37,70 | 3.552.600 | | 2003-12-12 | 00:00:00 | 37,62 | 38,00 | 37,40 | 37,75 | 1.968.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
