(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 2024-04-28 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-12-28 | 00:00:00 | 63,95 | 64,54 | 63,91 | 64,46 | 1.118.100 | | 2009-12-29 | 00:00:00 | 64,99 | 65,15 | 64,66 | 64,95 | 1.619.600 | | 2009-12-30 | 00:00:00 | 64,54 | 64,95 | 64,40 | 64,82 | 1.517.600 | | 2009-12-31 | 00:00:00 | 64,76 | 64,93 | 63,90 | 63,91 | 1.370.800 | | 2010-01-04 | 00:00:00 | 64,13 | 65,15 | 64,11 | 65,11 | 1.866.000 | | 2010-01-05 | 00:00:00 | 65,11 | 65,11 | 63,71 | 63,89 | 2.719.300 | | 2010-01-06 | 00:00:00 | 63,90 | 63,90 | 63,15 | 63,61 | 3.758.200 | | 2010-01-07 | 00:00:00 | 63,52 | 64,55 | 63,13 | 64,32 | 2.206.300 | | 2010-01-08 | 00:00:00 | 64,25 | 65,13 | 63,58 | 65,05 | 2.278.700 | | 2010-01-11 | 00:00:00 | 65,28 | 66,00 | 65,05 | 65,49 | 2.234.300 | | 2010-01-12 | 00:00:00 | 65,48 | 65,55 | 63,83 | 65,02 | 3.337.300 | | 2010-01-13 | 00:00:00 | 65,02 | 65,91 | 64,99 | 65,71 | 1.203.200 | | 2010-01-14 | 00:00:00 | 65,51 | 66,64 | 65,50 | 66,52 | 1.506.300 | | 2010-01-15 | 00:00:00 | 66,78 | 66,94 | 65,23 | 65,71 | 3.129.200 | | 2010-01-19 | 00:00:00 | 65,65 | 66,70 | 65,65 | 66,40 | 2.444.700 | | 2010-01-20 | 00:00:00 | 66,40 | 66,48 | 64,35 | 64,82 | 3.151.600 | | 2010-01-21 | 00:00:00 | 64,98 | 64,98 | 61,95 | 62,80 | 6.057.400 | | 2010-01-22 | 00:00:00 | 62,52 | 63,05 | 61,41 | 61,55 | 3.740.800 | | 2010-01-25 | 00:00:00 | 62,00 | 63,19 | 61,31 | 62,83 | 3.102.000 | | 2010-01-26 | 00:00:00 | 62,83 | 63,00 | 61,99 | 62,00 | 3.208.700 | | 2010-01-27 | 00:00:00 | 61,80 | 62,93 | 61,72 | 62,62 | 2.767.300 | | 2010-01-28 | 00:00:00 | 63,00 | 63,21 | 62,15 | 62,23 | 2.408.000 | | 2010-01-29 | 00:00:00 | 62,48 | 62,97 | 61,38 | 61,48 | 3.715.600 | | 2010-02-01 | 00:00:00 | 61,61 | 62,54 | 60,95 | 62,52 | 3.697.000 | | 2010-02-02 | 00:00:00 | 62,26 | 63,97 | 62,02 | 63,87 | 3.278.200 | | 2010-02-03 | 00:00:00 | 63,55 | 63,55 | 62,82 | 62,98 | 2.622.300 | | 2010-02-04 | 00:00:00 | 62,78 | 63,16 | 60,95 | 60,98 | 4.490.800 | | 2010-02-05 | 00:00:00 | 60,85 | 60,97 | 58,96 | 60,01 | 5.636.500 | | 2010-02-08 | 00:00:00 | 59,80 | 60,61 | 59,42 | 60,17 | 2.802.500 | | 2010-02-09 | 00:00:00 | 60,71 | 62,03 | 60,61 | 61,25 | 3.093.300 | | 2010-02-10 | 00:00:00 | 61,34 | 62,56 | 60,97 | 61,96 | 3.527.300 | | 2010-02-11 | 00:00:00 | 61,90 | 62,81 | 61,61 | 62,78 | 3.635.100 | | 2010-02-12 | 00:00:00 | 62,35 | 62,48 | 61,52 | 62,12 | 2.883.900 | | 2010-02-16 | 00:00:00 | 62,74 | 63,08 | 62,01 | 63,07 | 2.076.600 | | 2010-02-17 | 00:00:00 | 63,12 | 64,16 | 63,08 | 63,76 | 2.011.300 | | 2010-02-18 | 00:00:00 | 63,75 | 64,48 | 63,75 | 64,40 | 1.455.300 | | 2010-02-19 | 00:00:00 | 64,01 | 64,69 | 63,80 | 64,59 | 2.472.000 | | 2010-02-22 | 00:00:00 | 64,58 | 65,12 | 64,35 | 64,68 | 2.933.100 | | 2010-02-23 | 00:00:00 | 63,00 | 63,82 | 61,68 | 62,40 | 5.766.100 | | 2010-02-24 | 00:00:00 | 62,80 | 62,96 | 61,75 | 62,06 | 4.182.700 | | 2010-02-25 | 00:00:00 | 62,70 | 64,04 | 61,77 | 62,92 | 4.903.200 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 > >> |
|
