(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 | | 2010-06-21 | 00:00:00 | 60,54 | 60,92 | 58,57 | 58,69 | 6.171.600 | | 2010-06-22 | 00:00:00 | 58,65 | 59,01 | 57,59 | 57,69 | 5.312.400 | | 2010-06-23 | 00:00:00 | 57,88 | 58,00 | 57,28 | 57,43 | 4.066.700 | | 2010-06-24 | 00:00:00 | 57,22 | 57,29 | 56,03 | 56,17 | 5.472.300 | | 2010-06-25 | 00:00:00 | 56,17 | 57,36 | 56,09 | 56,69 | 5.622.500 | | 2010-06-28 | 00:00:00 | 57,32 | 57,32 | 56,26 | 56,26 | 4.053.000 | | 2010-06-29 | 00:00:00 | 55,95 | 56,06 | 54,37 | 54,46 | 7.047.800 | | 2010-06-30 | 00:00:00 | 54,47 | 55,98 | 54,02 | 55,08 | 6.214.100 | | 2010-07-01 | 00:00:00 | 54,99 | 55,09 | 53,30 | 55,02 | 8.338.600 | | 2010-07-02 | 00:00:00 | 55,06 | 55,06 | 54,09 | 54,43 | 3.499.100 | | 2010-07-06 | 00:00:00 | 55,21 | 55,41 | 53,68 | 54,12 | 5.081.400 | | 2010-07-07 | 00:00:00 | 54,30 | 55,84 | 53,89 | 55,78 | 4.876.900 | | 2010-07-08 | 00:00:00 | 55,95 | 56,56 | 55,57 | 56,14 | 3.639.200 | | 2010-07-09 | 00:00:00 | 56,07 | 56,54 | 55,85 | 56,53 | 3.194.100 | | 2010-07-12 | 00:00:00 | 56,43 | 57,04 | 56,24 | 56,69 | 4.453.000 | | 2010-07-13 | 00:00:00 | 57,20 | 57,30 | 56,60 | 56,85 | 3.954.600 | | 2010-07-14 | 00:00:00 | 56,80 | 57,65 | 56,40 | 57,09 | 4.327.400 | | 2010-07-15 | 00:00:00 | 56,99 | 57,82 | 56,49 | 57,76 | 4.361.600 | | 2010-07-16 | 00:00:00 | 57,38 | 57,76 | 56,51 | 56,57 | 4.488.100 | | 2010-07-19 | 00:00:00 | 56,63 | 56,75 | 54,28 | 54,50 | 7.719.500 | | 2010-07-20 | 00:00:00 | 53,94 | 55,13 | 53,61 | 55,05 | 5.426.400 | | 2010-07-21 | 00:00:00 | 55,25 | 55,73 | 53,04 | 53,33 | 7.149.000 | | 2010-07-22 | 00:00:00 | 53,14 | 53,14 | 47,76 | 49,00 | 21.712.300 | | 2010-07-23 | 00:00:00 | 49,55 | 50,77 | 48,41 | 48,52 | 12.992.500 | | 2010-07-26 | 00:00:00 | 48,59 | 49,35 | 48,57 | 48,74 | 6.935.500 | | 2010-07-27 | 00:00:00 | 49,00 | 49,53 | 48,44 | 49,28 | 6.214.000 | | 2010-07-28 | 00:00:00 | 48,84 | 49,05 | 46,70 | 47,44 | 10.957.300 | | 2010-07-29 | 00:00:00 | 48,03 | 49,55 | 48,03 | 48,45 | 9.582.200 | | 2010-07-30 | 00:00:00 | 48,19 | 48,37 | 47,59 | 48,00 | 6.407.700 | | 2010-08-02 | 00:00:00 | 47,96 | 48,79 | 47,31 | 47,54 | 7.351.200 | | 2010-08-03 | 00:00:00 | 47,53 | 47,83 | 47,13 | 47,19 | 5.583.200 | | 2010-08-04 | 00:00:00 | 47,30 | 47,93 | 47,07 | 47,64 | 9.873.200 | | 2010-08-05 | 00:00:00 | 47,56 | 47,71 | 47,15 | 47,28 | 6.132.300 | | 2010-08-06 | 00:00:00 | 47,16 | 47,68 | 46,37 | 47,64 | 6.846.100 | | 2010-08-09 | 00:00:00 | 47,88 | 48,35 | 46,90 | 47,00 | 4.574.600 | | 2010-08-10 | 00:00:00 | 46,93 | 47,12 | 46,04 | 46,84 | 5.896.900 | | 2010-08-11 | 00:00:00 | 46,40 | 46,49 | 45,80 | 45,88 | 5.489.800 | | 2010-08-12 | 00:00:00 | 45,50 | 47,39 | 45,31 | 46,79 | 5.887.200 | | 2010-08-13 | 00:00:00 | 46,70 | 47,35 | 46,26 | 46,92 | 4.111.400 | | 2010-08-16 | 00:00:00 | 46,69 | 46,74 | 45,73 | 45,81 | 5.246.200 | | 2010-08-17 | 00:00:00 | 46,18 | 46,21 | 45,69 | 46,05 | 5.004.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 > >> |
|
