(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 | | 2010-04-23 | 00:00:00 | 64,06 | 64,45 | 63,30 | 64,41 | 1.892.900 | | 2010-04-26 | 00:00:00 | 64,39 | 64,70 | 63,70 | 63,75 | 1.516.100 | | 2010-04-27 | 00:00:00 | 63,72 | 64,37 | 63,00 | 63,02 | 2.391.600 | | 2010-04-28 | 00:00:00 | 62,85 | 63,78 | 59,39 | 60,54 | 10.293.800 | | 2010-04-29 | 00:00:00 | 60,72 | 61,50 | 60,00 | 60,70 | 5.318.500 | | 2010-04-30 | 00:00:00 | 60,65 | 60,89 | 58,90 | 58,92 | 5.975.300 | | 2010-05-03 | 00:00:00 | 58,91 | 59,44 | 56,98 | 57,98 | 7.744.100 | | 2010-05-04 | 00:00:00 | 57,42 | 59,45 | 57,30 | 58,90 | 5.495.600 | | 2010-05-05 | 00:00:00 | 58,80 | 59,55 | 58,58 | 58,82 | 3.602.700 | | 2010-05-06 | 00:00:00 | 58,71 | 59,44 | 53,46 | 57,13 | 6.111.600 | | 2010-05-07 | 00:00:00 | 57,19 | 57,53 | 56,22 | 56,71 | 5.536.400 | | 2010-05-10 | 00:00:00 | 58,43 | 59,32 | 57,77 | 58,32 | 3.902.500 | | 2010-05-11 | 00:00:00 | 57,89 | 58,52 | 57,45 | 58,11 | 3.088.700 | | 2010-05-12 | 00:00:00 | 58,25 | 59,06 | 57,81 | 58,82 | 3.062.200 | | 2010-05-13 | 00:00:00 | 59,70 | 59,80 | 58,62 | 59,25 | 4.201.700 | | 2010-05-14 | 00:00:00 | 58,85 | 59,15 | 56,90 | 57,58 | 6.110.200 | | 2010-05-17 | 00:00:00 | 57,70 | 58,07 | 57,29 | 57,65 | 4.790.400 | | 2010-05-18 | 00:00:00 | 57,81 | 58,27 | 56,79 | 56,87 | 6.578.500 | | 2010-05-19 | 00:00:00 | 56,53 | 57,51 | 56,28 | 57,31 | 3.807.800 | | 2010-05-20 | 00:00:00 | 56,32 | 56,54 | 55,06 | 55,07 | 5.025.000 | | 2010-05-21 | 00:00:00 | 54,27 | 56,09 | 54,22 | 56,08 | 4.715.700 | | 2010-05-24 | 00:00:00 | 55,47 | 56,44 | 55,12 | 55,79 | 3.320.400 | | 2010-05-25 | 00:00:00 | 54,82 | 55,21 | 54,27 | 55,10 | 4.471.100 | | 2010-05-26 | 00:00:00 | 55,90 | 57,28 | 55,45 | 56,14 | 6.908.500 | | 2010-05-27 | 00:00:00 | 57,08 | 58,19 | 56,80 | 58,16 | 4.941.200 | | 2010-05-28 | 00:00:00 | 57,97 | 58,08 | 57,28 | 57,65 | 5.158.600 | | 2010-06-01 | 00:00:00 | 57,21 | 58,01 | 56,92 | 57,12 | 3.702.500 | | 2010-06-02 | 00:00:00 | 57,25 | 57,81 | 56,84 | 57,77 | 4.036.300 | | 2010-06-03 | 00:00:00 | 58,04 | 58,97 | 58,03 | 58,91 | 5.049.900 | | 2010-06-04 | 00:00:00 | 58,00 | 58,45 | 56,63 | 56,81 | 4.034.000 | | 2010-06-07 | 00:00:00 | 57,40 | 60,06 | 57,30 | 58,50 | 9.265.500 | | 2010-06-08 | 00:00:00 | 57,46 | 58,65 | 57,46 | 58,04 | 6.261.100 | | 2010-06-09 | 00:00:00 | 58,47 | 59,12 | 58,12 | 58,28 | 3.164.300 | | 2010-06-10 | 00:00:00 | 58,74 | 60,57 | 58,74 | 60,54 | 4.609.500 | | 2010-06-11 | 00:00:00 | 61,06 | 61,91 | 60,94 | 61,31 | 5.230.400 | | 2010-06-14 | 00:00:00 | 61,59 | 61,70 | 60,69 | 61,23 | 4.697.200 | | 2010-06-15 | 00:00:00 | 61,46 | 61,81 | 60,68 | 61,07 | 3.642.600 | | 2010-06-16 | 00:00:00 | 60,62 | 61,58 | 60,62 | 61,40 | 4.092.500 | | 2010-06-17 | 00:00:00 | 61,62 | 61,98 | 61,17 | 61,51 | 3.966.100 | | 2010-06-18 | 00:00:00 | 60,73 | 61,19 | 59,94 | 60,05 | 7.282.300 | | 2010-06-21 | 00:00:00 | 60,54 | 60,92 | 58,57 | 58,69 | 6.171.600 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 > >> |
|
