(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2003-12-12 | 00:00:00 | 37,62 | 38,00 | 37,40 | 37,75 | 1.968.400 | 2003-12-15 | 00:00:00 | 37,50 | 37,51 | 35,60 | 35,60 | 3.432.600 | 2003-12-16 | 00:00:00 | 35,05 | 35,06 | 33,20 | 34,51 | 6.367.400 | 2003-12-17 | 00:00:00 | 34,20 | 34,39 | 33,80 | 34,20 | 2.567.000 | 2003-12-18 | 00:00:00 | 34,18 | 35,88 | 34,18 | 35,88 | 1.685.200 | 2003-12-19 | 00:00:00 | 35,90 | 36,14 | 35,61 | 35,77 | 2.186.600 | 2003-12-22 | 00:00:00 | 35,65 | 35,95 | 35,50 | 35,78 | 3.061.200 | 2003-12-23 | 00:00:00 | 35,68 | 35,73 | 34,80 | 34,83 | 2.100.200 | 2003-12-24 | 00:00:00 | 34,83 | 35,13 | 34,82 | 34,95 | 1.062.200 | 2003-12-26 | 00:00:00 | 35,08 | 35,55 | 35,08 | 35,35 | 417.200 | 2003-12-29 | 00:00:00 | 35,40 | 35,65 | 34,95 | 35,23 | 1.666.800 | 2003-12-30 | 00:00:00 | 35,10 | 35,32 | 34,74 | 34,85 | 1.285.000 | 2003-12-31 | 00:00:00 | 34,80 | 34,90 | 33,87 | 33,99 | 1.768.600 | 2004-01-02 | 00:00:00 | 34,20 | 34,30 | 32,95 | 33,23 | 3.061.200 | 2004-01-05 | 00:00:00 | 33,23 | 33,30 | 32,25 | 33,00 | 3.654.600 | 2004-01-06 | 00:00:00 | 32,90 | 32,90 | 32,32 | 32,65 | 2.346.600 | 2004-01-07 | 00:00:00 | 32,50 | 34,20 | 32,49 | 33,97 | 5.278.600 | 2004-01-08 | 00:00:00 | 33,87 | 33,95 | 33,73 | 33,75 | 4.601.000 | 2004-01-09 | 00:00:00 | 33,65 | 34,05 | 32,94 | 32,94 | 3.332.200 | 2004-01-12 | 00:00:00 | 33,22 | 34,80 | 33,22 | 34,40 | 4.326.400 | 2004-01-13 | 00:00:00 | 34,70 | 35,93 | 34,42 | 34,62 | 3.469.200 | 2004-01-14 | 00:00:00 | 34,71 | 35,66 | 34,53 | 35,66 | 3.501.600 | 2004-01-15 | 00:00:00 | 35,91 | 36,75 | 35,91 | 36,05 | 2.640.000 | 2004-01-16 | 00:00:00 | 35,50 | 36,50 | 35,10 | 36,30 | 3.506.000 | 2004-01-20 | 00:00:00 | 36,60 | 37,31 | 36,46 | 37,30 | 4.252.400 | 2004-01-21 | 00:00:00 | 37,30 | 37,60 | 37,16 | 37,40 | 2.260.600 | 2004-01-22 | 00:00:00 | 37,32 | 37,50 | 36,80 | 37,15 | 2.163.800 | 2004-01-23 | 00:00:00 | 37,12 | 37,17 | 36,19 | 36,31 | 2.120.400 | 2004-01-26 | 00:00:00 | 36,35 | 36,77 | 36,19 | 36,47 | 2.946.600 | 2004-01-27 | 00:00:00 | 36,50 | 36,84 | 35,23 | 36,25 | 2.541.800 | 2004-01-28 | 00:00:00 | 36,20 | 36,75 | 36,00 | 36,03 | 3.368.600 | 2004-01-29 | 00:00:00 | 36,25 | 36,75 | 36,14 | 36,75 | 5.080.600 | 2004-01-30 | 00:00:00 | 36,75 | 37,17 | 36,57 | 36,85 | 5.078.800 | 2004-02-02 | 00:00:00 | 37,05 | 38,30 | 37,03 | 38,13 | 4.912.800 | 2004-02-03 | 00:00:00 | 37,88 | 38,95 | 37,55 | 38,60 | 4.683.000 | 2004-02-04 | 00:00:00 | 38,45 | 38,45 | 37,13 | 37,54 | 3.319.800 | 2004-02-05 | 00:00:00 | 37,51 | 37,51 | 36,20 | 37,00 | 2.664.000 | 2004-02-06 | 00:00:00 | 37,04 | 37,27 | 36,20 | 36,35 | 2.554.200 | 2004-02-09 | 00:00:00 | 36,25 | 36,94 | 35,60 | 36,16 | 2.580.200 | 2004-02-10 | 00:00:00 | 37,00 | 37,50 | 36,92 | 37,20 | 3.592.400 | 2004-02-11 | 00:00:00 | 37,30 | 38,33 | 37,30 | 37,99 | 4.347.400 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|