(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 | | 2010-08-17 | 00:00:00 | 46,18 | 46,21 | 45,69 | 46,05 | 5.004.800 | | 2010-08-18 | 00:00:00 | 46,67 | 46,84 | 46,39 | 46,55 | 5.251.100 | | 2010-08-19 | 00:00:00 | 46,50 | 46,50 | 45,15 | 45,33 | 4.761.000 | | 2010-08-20 | 00:00:00 | 45,11 | 45,47 | 44,90 | 45,26 | 3.721.800 | | 2010-08-23 | 00:00:00 | 45,42 | 45,75 | 44,61 | 44,64 | 4.610.800 | | 2010-08-24 | 00:00:00 | 44,82 | 45,05 | 44,21 | 44,83 | 5.400.300 | | 2010-08-25 | 00:00:00 | 44,55 | 46,22 | 44,51 | 46,14 | 7.199.900 | | 2010-08-26 | 00:00:00 | 46,51 | 46,51 | 44,79 | 45,19 | 5.606.200 | | 2010-08-27 | 00:00:00 | 45,39 | 45,45 | 44,31 | 45,34 | 3.423.300 | | 2010-08-30 | 00:00:00 | 45,30 | 45,42 | 44,55 | 44,56 | 1.729.500 | | 2010-08-31 | 00:00:00 | 44,50 | 44,51 | 43,45 | 43,48 | 5.027.700 | | 2010-09-01 | 00:00:00 | 43,80 | 45,02 | 43,80 | 44,24 | 5.000.300 | | 2010-09-02 | 00:00:00 | 44,52 | 44,66 | 44,16 | 44,52 | 3.293.400 | | 2010-09-03 | 00:00:00 | 44,80 | 45,34 | 44,61 | 45,06 | 4.211.800 | | 2010-09-07 | 00:00:00 | 44,86 | 45,62 | 44,50 | 45,57 | 4.255.100 | | 2010-09-08 | 00:00:00 | 45,50 | 46,24 | 45,50 | 46,21 | 4.198.000 | | 2010-09-09 | 00:00:00 | 46,65 | 47,12 | 46,18 | 46,92 | 5.424.300 | | 2010-09-10 | 00:00:00 | 47,04 | 47,62 | 46,82 | 47,62 | 3.871.900 | | 2010-09-13 | 00:00:00 | 47,95 | 48,20 | 47,50 | 47,69 | 4.954.700 | | 2010-09-14 | 00:00:00 | 47,75 | 47,88 | 47,27 | 47,57 | 2.363.600 | | 2010-09-15 | 00:00:00 | 47,56 | 48,39 | 47,52 | 48,20 | 3.368.500 | | 2010-09-16 | 00:00:00 | 47,97 | 48,02 | 46,86 | 47,04 | 4.207.200 | | 2010-09-17 | 00:00:00 | 47,38 | 47,78 | 46,93 | 47,73 | 4.400.500 | | 2010-09-20 | 00:00:00 | 47,74 | 49,08 | 47,74 | 49,08 | 4.125.600 | | 2010-09-21 | 00:00:00 | 49,12 | 49,94 | 49,12 | 49,32 | 4.931.200 | | 2010-09-22 | 00:00:00 | 49,43 | 50,07 | 49,05 | 50,02 | 5.728.200 | | 2010-09-23 | 00:00:00 | 49,82 | 52,64 | 49,70 | 51,42 | 8.093.000 | | 2010-09-24 | 00:00:00 | 51,92 | 52,21 | 51,20 | 51,49 | 6.777.600 | | 2010-09-27 | 00:00:00 | 51,07 | 51,27 | 50,48 | 50,87 | 4.309.700 | | 2010-09-28 | 00:00:00 | 51,10 | 51,93 | 50,50 | 51,89 | 3.319.900 | | 2010-09-29 | 00:00:00 | 51,70 | 52,12 | 51,46 | 51,69 | 3.424.700 | | 2010-09-30 | 00:00:00 | 51,94 | 52,51 | 51,74 | 52,06 | 3.543.100 | | 2010-10-01 | 00:00:00 | 52,39 | 52,56 | 51,66 | 52,29 | 3.213.900 | | 2010-10-04 | 00:00:00 | 52,10 | 52,23 | 51,42 | 51,64 | 2.908.100 | | 2010-10-05 | 00:00:00 | 51,98 | 53,19 | 51,98 | 53,12 | 4.749.300 | | 2010-10-06 | 00:00:00 | 52,99 | 53,34 | 52,50 | 52,67 | 3.045.200 | | 2010-10-07 | 00:00:00 | 52,78 | 53,18 | 52,35 | 52,81 | 2.966.200 | | 2010-10-08 | 00:00:00 | 52,58 | 53,09 | 52,45 | 52,62 | 3.619.000 | | 2010-10-11 | 00:00:00 | 52,70 | 52,90 | 52,38 | 52,60 | 1.880.600 | | 2010-10-12 | 00:00:00 | 52,56 | 52,90 | 52,28 | 52,77 | 3.102.800 | | 2010-10-13 | 00:00:00 | 52,85 | 53,21 | 52,72 | 53,17 | 4.592.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 > >> |
|
