(Login BolsaPT & Canal Forex) |
|
 IMS HEALTH INC - [Ticker: RX] |     | | Última Trade | 9,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-02-22 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +5,880 (+2,880%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 8,750 | PER | 0,00% | | Máximo | 9,300 | Pagamento Dividendo | | | Mínimo | 8,750 | Data Ex-Dividendo | | | Fecho Anterior | 3,120 | Yield | | | Volume | 8.841 | 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 RX de 2000-01-01 a 2023-12-04 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-01-03 | 00:00:00 | 27,22 | 27,22 | 25,85 | 26,10 | 2.759.700 | | 2000-01-04 | 00:00:00 | 25,60 | 25,85 | 25,23 | 25,54 | 1.710.100 | | 2000-01-05 | 00:00:00 | 25,54 | 25,66 | 24,66 | 24,85 | 1.314.700 | | 2000-01-06 | 00:00:00 | 24,85 | 25,73 | 24,79 | 25,23 | 1.005.800 | | 2000-01-07 | 00:00:00 | 25,60 | 26,47 | 25,54 | 26,47 | 736.700 | | 2000-01-10 | 00:00:00 | 26,47 | 27,16 | 25,73 | 25,73 | 939.100 | | 2000-01-11 | 00:00:00 | 25,73 | 26,29 | 25,60 | 25,79 | 773.000 | | 2000-01-12 | 00:00:00 | 25,79 | 26,04 | 25,48 | 25,54 | 477.700 | | 2000-01-13 | 00:00:00 | 25,54 | 26,10 | 25,54 | 25,85 | 473.200 | | 2000-01-14 | 00:00:00 | 25,85 | 26,35 | 24,48 | 24,48 | 1.068.000 | | 2000-01-18 | 00:00:00 | 24,23 | 25,10 | 23,60 | 24,35 | 1.368.500 | | 2000-01-19 | 00:00:00 | 24,23 | 25,29 | 24,23 | 24,66 | 747.200 | | 2000-01-20 | 00:00:00 | 25,23 | 26,04 | 25,23 | 25,79 | 953.800 | | 2000-01-21 | 00:00:00 | 26,04 | 26,10 | 25,60 | 25,79 | 938.800 | | 2000-01-24 | 00:00:00 | 25,79 | 25,98 | 24,60 | 24,73 | 570.000 | | 2000-01-25 | 00:00:00 | 24,73 | 24,91 | 23,48 | 24,29 | 912.200 | | 2000-01-26 | 00:00:00 | 24,35 | 24,48 | 23,98 | 24,16 | 610.700 | | 2000-01-27 | 00:00:00 | 23,98 | 24,29 | 23,29 | 23,60 | 809.300 | | 2000-01-28 | 00:00:00 | 23,35 | 24,54 | 22,98 | 22,98 | 998.600 | | 2000-01-31 | 00:00:00 | 22,98 | 23,73 | 22,29 | 22,48 | 1.070.100 | | 2000-02-01 | 00:00:00 | 22,42 | 24,04 | 22,35 | 23,48 | 727.700 | | 2000-02-02 | 00:00:00 | 23,73 | 25,10 | 23,60 | 24,98 | 1.194.600 | | 2000-02-03 | 00:00:00 | 24,48 | 25,01 | 23,35 | 23,79 | 874.900 | | 2000-02-04 | 00:00:00 | 23,79 | 24,23 | 23,35 | 24,04 | 546.900 | | 2000-02-07 | 00:00:00 | 24,10 | 24,10 | 23,60 | 23,79 | 666.100 | | 2000-02-08 | 00:00:00 | 23,73 | 23,79 | 21,98 | 21,98 | 1.797.700 | | 2000-02-09 | 00:00:00 | 22,23 | 22,23 | 20,48 | 20,79 | 1.743.200 | | 2000-02-10 | 00:00:00 | 21,48 | 21,67 | 20,79 | 20,92 | 1.358.500 | | 2000-02-11 | 00:00:00 | 20,92 | 20,98 | 20,42 | 20,86 | 1.230.100 | | 2000-02-14 | 00:00:00 | 20,98 | 21,48 | 20,86 | 21,17 | 885.300 | | 2000-02-15 | 00:00:00 | 20,98 | 21,35 | 20,61 | 20,79 | 1.204.300 | | 2000-02-16 | 00:00:00 | 20,79 | 20,98 | 20,29 | 20,48 | 1.394.600 | | 2000-02-17 | 00:00:00 | 21,48 | 23,91 | 21,35 | 22,04 | 2.046.200 | | 2000-02-18 | 00:00:00 | 22,48 | 24,23 | 21,98 | 22,35 | 1.944.400 | | 2000-02-22 | 00:00:00 | 22,48 | 22,92 | 21,23 | 21,23 | 1.201.400 | | 2000-02-23 | 00:00:00 | 21,13 | 21,50 | 20,94 | 21,25 | 15.582 | | 2000-02-24 | 00:00:00 | 20,98 | 21,54 | 20,29 | 20,86 | 3.750.800 | | 2000-02-25 | 00:00:00 | 20,62 | 21,00 | 20,62 | 20,94 | 689.100 | | 2000-02-28 | 00:00:00 | 20,50 | 21,38 | 20,31 | 21,00 | 1.783.600 | | 2000-02-29 | 00:00:00 | 21,13 | 21,44 | 20,12 | 20,12 | 934.600 | | 2000-03-01 | 00:00:00 | 19,88 | 20,50 | 18,81 | 19,50 | 4.892.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
