(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 | | 2004-02-11 | 00:00:00 | 37,30 | 38,33 | 37,30 | 37,99 | 4.347.400 | | 2004-02-12 | 00:00:00 | 38,70 | 39,20 | 35,65 | 36,05 | 10.283.600 | | 2004-02-13 | 00:00:00 | 35,75 | 35,92 | 34,95 | 34,95 | 6.007.800 | | 2004-02-17 | 00:00:00 | 34,95 | 35,51 | 34,72 | 35,20 | 3.920.400 | | 2004-02-18 | 00:00:00 | 32,22 | 32,49 | 30,90 | 31,85 | 23.019.200 | | 2004-02-19 | 00:00:00 | 32,85 | 33,40 | 31,38 | 31,50 | 12.700.800 | | 2004-02-20 | 00:00:00 | 31,50 | 31,75 | 31,20 | 31,45 | 5.223.600 | | 2004-02-23 | 00:00:00 | 31,30 | 32,10 | 31,05 | 32,00 | 4.361.000 | | 2004-02-24 | 00:00:00 | 32,00 | 32,80 | 31,75 | 32,65 | 5.125.800 | | 2004-02-25 | 00:00:00 | 32,55 | 32,92 | 32,42 | 32,50 | 4.090.800 | | 2004-02-26 | 00:00:00 | 32,32 | 32,64 | 31,87 | 32,22 | 3.508.600 | | 2004-02-27 | 00:00:00 | 32,22 | 33,16 | 31,86 | 32,66 | 3.074.800 | | 2004-03-01 | 00:00:00 | 32,66 | 32,70 | 32,07 | 32,68 | 3.205.800 | | 2004-03-02 | 00:00:00 | 32,68 | 32,68 | 31,75 | 31,87 | 5.089.400 | | 2004-03-03 | 00:00:00 | 31,75 | 32,47 | 31,00 | 32,30 | 4.039.000 | | 2004-03-04 | 00:00:00 | 32,35 | 32,48 | 31,98 | 32,15 | 3.558.200 | | 2004-03-05 | 00:00:00 | 31,80 | 32,96 | 31,70 | 32,80 | 2.206.400 | | 2004-03-08 | 00:00:00 | 32,80 | 33,13 | 32,75 | 32,82 | 1.230.200 | | 2004-03-09 | 00:00:00 | 32,65 | 32,73 | 32,04 | 32,04 | 2.531.800 | | 2004-03-10 | 00:00:00 | 32,05 | 32,11 | 31,75 | 32,00 | 2.339.200 | | 2004-03-11 | 00:00:00 | 31,80 | 32,09 | 31,44 | 31,65 | 2.364.600 | | 2004-03-12 | 00:00:00 | 31,63 | 31,90 | 31,19 | 31,40 | 2.219.600 | | 2004-03-15 | 00:00:00 | 31,15 | 31,63 | 30,99 | 31,52 | 3.828.800 | | 2004-03-16 | 00:00:00 | 31,58 | 32,15 | 31,20 | 32,15 | 2.857.400 | | 2004-03-17 | 00:00:00 | 32,16 | 32,66 | 32,16 | 32,55 | 2.777.600 | | 2004-03-18 | 00:00:00 | 32,38 | 32,95 | 32,11 | 32,85 | 3.213.000 | | 2004-03-19 | 00:00:00 | 32,50 | 32,85 | 32,34 | 32,45 | 2.878.000 | | 2004-03-22 | 00:00:00 | 32,00 | 32,06 | 31,60 | 31,85 | 4.545.200 | | 2004-03-23 | 00:00:00 | 31,85 | 32,90 | 31,80 | 32,55 | 3.173.200 | | 2004-03-24 | 00:00:00 | 32,30 | 32,45 | 32,04 | 32,30 | 2.527.200 | | 2004-03-25 | 00:00:00 | 32,25 | 33,71 | 32,23 | 33,15 | 2.755.200 | | 2004-03-26 | 00:00:00 | 33,00 | 33,25 | 33,00 | 33,03 | 1.299.800 | | 2004-03-29 | 00:00:00 | 33,09 | 33,50 | 33,05 | 33,50 | 1.967.200 | | 2004-03-30 | 00:00:00 | 33,50 | 33,78 | 33,45 | 33,70 | 1.062.200 | | 2004-03-31 | 00:00:00 | 33,65 | 34,03 | 33,25 | 34,00 | 1.784.600 | | 2004-04-01 | 00:00:00 | 34,00 | 34,69 | 33,77 | 34,57 | 2.456.600 | | 2004-04-02 | 00:00:00 | 34,75 | 34,88 | 33,30 | 33,68 | 2.112.200 | | 2004-04-05 | 00:00:00 | 33,43 | 34,36 | 33,10 | 34,35 | 2.398.600 | | 2004-04-06 | 00:00:00 | 34,15 | 34,26 | 32,84 | 32,90 | 3.892.800 | | 2004-04-07 | 00:00:00 | 32,90 | 32,94 | 32,20 | 32,64 | 2.687.400 | | 2004-04-08 | 00:00:00 | 33,65 | 34,80 | 33,65 | 34,28 | 5.075.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
