(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-02-25 | 00:00:00 | 62,70 | 64,04 | 61,77 | 62,92 | 4.903.200 | | 2010-02-26 | 00:00:00 | 63,08 | 63,57 | 62,54 | 63,24 | 2.979.000 | | 2010-03-01 | 00:00:00 | 63,49 | 64,11 | 62,78 | 63,95 | 2.987.200 | | 2010-03-02 | 00:00:00 | 64,32 | 64,52 | 63,55 | 63,76 | 3.530.600 | | 2010-03-03 | 00:00:00 | 63,82 | 64,10 | 62,76 | 62,87 | 4.223.300 | | 2010-03-04 | 00:00:00 | 62,79 | 63,26 | 62,50 | 62,87 | 3.249.000 | | 2010-03-05 | 00:00:00 | 63,00 | 63,67 | 62,84 | 63,59 | 3.215.800 | | 2010-03-08 | 00:00:00 | 63,64 | 63,76 | 63,07 | 63,09 | 2.874.900 | | 2010-03-09 | 00:00:00 | 62,93 | 63,63 | 62,83 | 63,18 | 2.847.900 | | 2010-03-10 | 00:00:00 | 63,09 | 63,29 | 62,75 | 62,79 | 3.379.700 | | 2010-03-11 | 00:00:00 | 62,78 | 64,70 | 62,50 | 64,64 | 3.588.100 | | 2010-03-12 | 00:00:00 | 64,81 | 64,82 | 64,20 | 64,70 | 2.704.900 | | 2010-03-15 | 00:00:00 | 64,58 | 64,86 | 63,70 | 64,15 | 3.542.700 | | 2010-03-16 | 00:00:00 | 64,33 | 64,39 | 63,73 | 64,01 | 2.942.200 | | 2010-03-17 | 00:00:00 | 63,96 | 64,70 | 63,89 | 64,60 | 2.432.600 | | 2010-03-18 | 00:00:00 | 64,28 | 65,80 | 64,01 | 65,80 | 3.172.300 | | 2010-03-19 | 00:00:00 | 65,89 | 66,39 | 65,46 | 66,05 | 5.785.300 | | 2010-03-22 | 00:00:00 | 65,38 | 66,70 | 65,38 | 66,17 | 2.860.200 | | 2010-03-23 | 00:00:00 | 66,37 | 66,37 | 65,87 | 66,07 | 2.236.200 | | 2010-03-24 | 00:00:00 | 65,80 | 66,05 | 65,33 | 65,47 | 1.937.900 | | 2010-03-25 | 00:00:00 | 65,82 | 65,82 | 65,10 | 65,39 | 2.364.900 | | 2010-03-26 | 00:00:00 | 65,49 | 65,49 | 64,88 | 65,02 | 2.380.600 | | 2010-03-29 | 00:00:00 | 65,12 | 65,26 | 64,62 | 64,68 | 3.315.600 | | 2010-03-30 | 00:00:00 | 64,69 | 65,35 | 64,59 | 65,20 | 1.637.900 | | 2010-03-31 | 00:00:00 | 65,06 | 65,09 | 64,32 | 64,56 | 1.985.100 | | 2010-04-01 | 00:00:00 | 64,99 | 64,99 | 63,72 | 64,10 | 3.723.500 | | 2010-04-05 | 00:00:00 | 64,26 | 64,26 | 63,33 | 63,51 | 3.566.200 | | 2010-04-06 | 00:00:00 | 63,28 | 64,39 | 63,25 | 64,04 | 2.150.800 | | 2010-04-07 | 00:00:00 | 63,80 | 64,48 | 63,40 | 64,24 | 3.107.900 | | 2010-04-08 | 00:00:00 | 64,06 | 64,93 | 63,71 | 64,42 | 3.375.600 | | 2010-04-09 | 00:00:00 | 64,63 | 64,90 | 63,92 | 64,45 | 2.790.900 | | 2010-04-12 | 00:00:00 | 64,32 | 64,69 | 63,79 | 64,03 | 1.765.800 | | 2010-04-13 | 00:00:00 | 63,95 | 63,96 | 62,73 | 63,33 | 3.544.900 | | 2010-04-14 | 00:00:00 | 63,34 | 63,72 | 61,40 | 61,96 | 4.919.400 | | 2010-04-15 | 00:00:00 | 61,99 | 62,65 | 61,36 | 61,45 | 4.211.600 | | 2010-04-16 | 00:00:00 | 61,51 | 62,30 | 61,43 | 61,82 | 3.191.500 | | 2010-04-19 | 00:00:00 | 61,72 | 63,51 | 61,72 | 63,06 | 2.650.100 | | 2010-04-20 | 00:00:00 | 63,39 | 64,64 | 63,25 | 64,38 | 3.953.400 | | 2010-04-21 | 00:00:00 | 64,55 | 65,17 | 64,31 | 64,79 | 4.846.700 | | 2010-04-22 | 00:00:00 | 64,53 | 64,70 | 63,60 | 63,96 | 2.398.800 | | 2010-04-23 | 00:00:00 | 64,06 | 64,45 | 63,30 | 64,41 | 1.892.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 > >> |
|
