(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 | | 2010-10-13 | 00:00:00 | 52,85 | 53,21 | 52,72 | 53,17 | 4.592.800 | | 2010-10-14 | 00:00:00 | 53,18 | 53,87 | 52,43 | 52,84 | 4.251.100 | | 2010-10-15 | 00:00:00 | 53,18 | 53,44 | 52,82 | 53,33 | 3.058.300 | | 2010-10-18 | 00:00:00 | 53,43 | 53,73 | 53,00 | 53,72 | 3.024.000 | | 2010-10-19 | 00:00:00 | 53,40 | 53,40 | 51,85 | 52,42 | 4.435.700 | | 2010-10-20 | 00:00:00 | 51,88 | 52,71 | 51,77 | 51,97 | 4.468.000 | | 2010-10-21 | 00:00:00 | 52,28 | 52,28 | 50,36 | 50,68 | 7.140.300 | | 2010-10-22 | 00:00:00 | 50,54 | 51,56 | 50,45 | 51,34 | 3.708.600 | | 2010-10-25 | 00:00:00 | 51,56 | 52,64 | 51,56 | 52,45 | 3.857.700 | | 2010-10-26 | 00:00:00 | 52,51 | 52,64 | 51,93 | 52,63 | 3.031.400 | | 2010-10-27 | 00:00:00 | 52,37 | 52,66 | 51,95 | 52,51 | 3.103.100 | | 2010-10-28 | 00:00:00 | 53,23 | 53,23 | 51,79 | 52,18 | 3.469.900 | | 2010-10-29 | 00:00:00 | 52,02 | 52,65 | 51,92 | 52,53 | 2.706.100 | | 2010-11-01 | 00:00:00 | 52,96 | 53,03 | 51,95 | 52,37 | 5.416.900 | | 2010-11-02 | 00:00:00 | 54,09 | 58,30 | 53,60 | 58,00 | 12.560.000 | | 2010-11-03 | 00:00:00 | 57,93 | 58,25 | 56,77 | 57,80 | 6.758.800 | | 2010-11-04 | 00:00:00 | 58,30 | 59,95 | 58,08 | 59,80 | 6.307.100 | | 2010-11-05 | 00:00:00 | 59,64 | 59,75 | 58,85 | 59,12 | 3.667.200 | | 2010-11-08 | 00:00:00 | 59,09 | 60,08 | 59,00 | 60,00 | 3.674.400 | | 2010-11-09 | 00:00:00 | 60,09 | 60,21 | 59,18 | 59,24 | 4.457.200 | | 2010-11-10 | 00:00:00 | 59,17 | 59,53 | 58,55 | 59,49 | 3.066.300 | | 2010-11-11 | 00:00:00 | 59,04 | 60,20 | 58,85 | 60,12 | 2.645.600 | | 2010-11-12 | 00:00:00 | 59,73 | 60,61 | 58,28 | 58,97 | 3.809.400 | | 2010-11-15 | 00:00:00 | 59,30 | 59,99 | 59,14 | 59,50 | 2.106.100 | | 2010-11-16 | 00:00:00 | 59,62 | 60,00 | 58,75 | 58,92 | 3.994.000 | | 2010-11-17 | 00:00:00 | 59,02 | 59,44 | 58,47 | 58,82 | 5.201.800 | | 2010-11-18 | 00:00:00 | 59,65 | 60,94 | 59,58 | 60,00 | 5.917.900 | | 2010-11-19 | 00:00:00 | 59,88 | 60,89 | 59,59 | 60,62 | 5.347.800 | | 2010-11-22 | 00:00:00 | 60,63 | 61,00 | 60,09 | 61,00 | 3.434.700 | | 2010-11-23 | 00:00:00 | 60,58 | 61,28 | 60,28 | 60,61 | 5.985.800 | | 2010-11-24 | 00:00:00 | 60,99 | 61,49 | 60,64 | 61,01 | 3.927.300 | | 2010-11-26 | 00:00:00 | 60,74 | 61,15 | 60,22 | 60,67 | 1.224.500 | | 2010-11-29 | 00:00:00 | 60,25 | 61,23 | 59,98 | 60,99 | 4.440.900 | | 2010-11-30 | 00:00:00 | 60,58 | 61,55 | 60,16 | 61,32 | 6.034.800 | | 2010-12-01 | 00:00:00 | 61,74 | 62,74 | 61,42 | 62,55 | 4.704.300 | | 2010-12-02 | 00:00:00 | 62,26 | 63,70 | 62,26 | 63,69 | 4.145.400 | | 2010-12-03 | 00:00:00 | 63,19 | 63,49 | 62,62 | 63,42 | 2.732.800 | | 2010-12-06 | 00:00:00 | 62,85 | 63,29 | 62,65 | 63,11 | 2.632.200 | | 2010-12-07 | 00:00:00 | 63,81 | 63,93 | 63,19 | 63,64 | 2.676.500 | | 2010-12-08 | 00:00:00 | 63,68 | 63,98 | 63,50 | 63,85 | 1.878.400 | | 2010-12-09 | 00:00:00 | 64,07 | 64,15 | 63,37 | 63,71 | 1.972.100 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 > >> |
|
