(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 | | 2010-12-09 | 00:00:00 | 64,07 | 64,15 | 63,37 | 63,71 | 1.972.100 | | 2010-12-10 | 00:00:00 | 63,70 | 64,24 | 63,51 | 63,73 | 2.775.900 | | 2010-12-13 | 00:00:00 | 63,76 | 64,13 | 62,98 | 63,11 | 3.199.600 | | 2010-12-14 | 00:00:00 | 63,07 | 63,81 | 62,76 | 63,66 | 2.542.100 | | 2010-12-15 | 00:00:00 | 62,18 | 63,55 | 61,51 | 62,52 | 4.817.700 | | 2010-12-16 | 00:00:00 | 62,59 | 62,92 | 61,96 | 62,21 | 4.628.600 | | 2010-12-17 | 00:00:00 | 62,26 | 62,83 | 61,72 | 62,15 | 5.921.100 | | 2010-12-20 | 00:00:00 | 62,25 | 62,35 | 61,81 | 61,90 | 3.887.400 | | 2010-12-21 | 00:00:00 | 61,90 | 62,40 | 61,66 | 61,84 | 3.158.900 | | 2010-12-22 | 00:00:00 | 61,99 | 62,09 | 61,42 | 61,67 | 2.087.000 | | 2010-12-23 | 00:00:00 | 61,53 | 61,69 | 61,18 | 61,37 | 1.386.900 | | 2010-12-27 | 00:00:00 | 61,18 | 61,48 | 61,08 | 61,28 | 2.258.000 | | 2010-12-28 | 00:00:00 | 61,18 | 61,93 | 61,11 | 61,51 | 2.146.900 | | 2010-12-29 | 00:00:00 | 61,64 | 62,07 | 61,60 | 61,67 | 1.963.200 | | 2010-12-30 | 00:00:00 | 61,55 | 62,01 | 61,52 | 61,75 | 1.624.500 | | 2010-12-31 | 00:00:00 | 61,49 | 61,62 | 60,60 | 61,27 | 2.529.200 | | 2011-01-03 | 00:00:00 | 61,15 | 62,33 | 61,04 | 61,63 | 2.808.000 | | 2011-01-04 | 00:00:00 | 61,70 | 62,19 | 61,56 | 61,76 | 3.016.900 | | 2011-01-05 | 00:00:00 | 61,40 | 61,76 | 61,12 | 61,27 | 2.749.200 | | 2011-01-06 | 00:00:00 | 61,32 | 62,06 | 61,25 | 61,91 | 3.083.700 | | 2011-01-07 | 00:00:00 | 61,90 | 62,05 | 60,94 | 61,96 | 2.970.700 | | 2011-01-10 | 00:00:00 | 61,63 | 63,12 | 61,50 | 63,02 | 2.935.300 | | 2011-01-11 | 00:00:00 | 63,30 | 64,14 | 62,68 | 64,00 | 3.407.300 | | 2011-01-12 | 00:00:00 | 64,17 | 64,85 | 63,98 | 64,47 | 2.023.800 | | 2011-01-13 | 00:00:00 | 64,51 | 65,17 | 64,41 | 64,94 | 3.986.900 | | 2011-01-14 | 00:00:00 | 64,90 | 65,01 | 64,46 | 64,89 | 1.823.800 | | 2011-01-18 | 00:00:00 | 64,64 | 65,39 | 64,64 | 65,30 | 3.981.600 | | 2011-01-19 | 00:00:00 | 65,25 | 65,25 | 64,08 | 64,39 | 2.255.500 | | 2011-01-20 | 00:00:00 | 64,25 | 64,59 | 63,33 | 64,14 | 4.066.900 | | 2011-01-21 | 00:00:00 | 64,66 | 64,90 | 63,89 | 63,93 | 2.112.800 | | 2011-01-24 | 00:00:00 | 63,97 | 64,38 | 63,35 | 63,47 | 1.836.300 | | 2011-01-25 | 00:00:00 | 63,88 | 63,90 | 62,97 | 63,53 | 2.219.200 | | 2011-01-26 | 00:00:00 | 63,17 | 63,17 | 62,33 | 62,63 | 4.107.400 | | 2011-01-27 | 00:00:00 | 62,94 | 63,20 | 62,57 | 62,91 | 1.750.400 | | 2011-01-28 | 00:00:00 | 62,55 | 62,85 | 61,27 | 61,45 | 2.217.200 | | 2011-01-31 | 00:00:00 | 61,85 | 61,91 | 60,59 | 61,02 | 2.614.100 | | 2011-02-01 | 00:00:00 | 61,35 | 62,46 | 61,32 | 62,19 | 2.027.700 | | 2011-02-02 | 00:00:00 | 62,03 | 62,19 | 61,26 | 61,77 | 1.362.900 | | 2011-02-03 | 00:00:00 | 61,74 | 62,60 | 60,65 | 62,13 | 2.207.900 | | 2011-02-04 | 00:00:00 | 62,17 | 62,69 | 61,67 | 62,67 | 1.839.700 | | 2011-02-07 | 00:00:00 | 62,63 | 63,46 | 62,49 | 62,56 | 1.690.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 > >> |
|
