(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2001-06-07 | 00:00:00 | 29,45 | 30,05 | 29,20 | 29,83 | 1.415.200 | 2001-06-08 | 00:00:00 | 30,08 | 30,25 | 29,76 | 30,20 | 617.100 | 2001-06-11 | 00:00:00 | 29,95 | 30,50 | 29,00 | 29,95 | 1.353.900 | 2001-06-12 | 00:00:00 | 29,40 | 29,60 | 29,06 | 29,27 | 695.300 | 2001-06-13 | 00:00:00 | 29,37 | 29,61 | 28,70 | 28,70 | 1.054.500 | 2001-06-14 | 00:00:00 | 28,50 | 28,51 | 26,92 | 27,32 | 5.627.900 | 2001-06-15 | 00:00:00 | 27,25 | 29,15 | 27,25 | 28,30 | 2.243.800 | 2001-06-18 | 00:00:00 | 28,65 | 29,10 | 28,30 | 29,10 | 1.250.500 | 2001-06-19 | 00:00:00 | 28,70 | 28,87 | 27,94 | 27,98 | 2.205.400 | 2001-06-20 | 00:00:00 | 27,98 | 28,15 | 27,86 | 28,02 | 1.420.900 | 2001-06-21 | 00:00:00 | 28,00 | 28,36 | 27,90 | 27,90 | 824.500 | 2001-06-22 | 00:00:00 | 28,00 | 28,25 | 27,36 | 27,70 | 1.765.700 | 2001-06-25 | 00:00:00 | 27,87 | 28,63 | 27,73 | 28,50 | 861.200 | 2001-06-26 | 00:00:00 | 28,50 | 28,95 | 28,19 | 28,89 | 1.149.700 | 2001-06-27 | 00:00:00 | 28,70 | 28,90 | 28,12 | 28,33 | 766.300 | 2001-06-28 | 00:00:00 | 28,10 | 28,72 | 28,10 | 28,30 | 819.900 | 2001-06-29 | 00:00:00 | 28,25 | 29,23 | 28,22 | 28,50 | 1.462.800 | 2001-07-02 | 00:00:00 | 28,50 | 28,80 | 28,26 | 28,50 | 1.845.000 | 2001-07-03 | 00:00:00 | 28,46 | 28,46 | 27,68 | 28,00 | 1.481.700 | 2001-07-05 | 00:00:00 | 28,00 | 28,01 | 27,80 | 27,80 | 942.100 | 2001-07-06 | 00:00:00 | 27,74 | 27,75 | 26,60 | 26,75 | 1.636.500 | 2001-07-09 | 00:00:00 | 26,90 | 27,63 | 26,74 | 27,16 | 1.625.500 | 2001-07-10 | 00:00:00 | 27,10 | 27,36 | 26,91 | 27,10 | 882.500 | 2001-07-11 | 00:00:00 | 27,00 | 27,30 | 26,85 | 26,96 | 1.500.000 | 2001-07-12 | 00:00:00 | 27,00 | 27,80 | 27,00 | 27,60 | 1.066.000 | 2001-07-13 | 00:00:00 | 27,85 | 27,92 | 27,08 | 27,50 | 440.300 | 2001-07-16 | 00:00:00 | 27,48 | 27,68 | 26,51 | 27,25 | 718.400 | 2001-07-17 | 00:00:00 | 27,20 | 27,30 | 26,00 | 26,00 | 2.220.200 | 2001-07-18 | 00:00:00 | 26,01 | 26,20 | 25,35 | 25,69 | 1.568.500 | 2001-07-19 | 00:00:00 | 25,52 | 25,96 | 25,46 | 25,82 | 915.700 | 2001-07-20 | 00:00:00 | 25,72 | 26,17 | 25,70 | 26,10 | 716.800 | 2001-07-23 | 00:00:00 | 26,00 | 26,00 | 25,05 | 25,35 | 790.000 | 2001-07-24 | 00:00:00 | 25,10 | 25,17 | 24,80 | 24,95 | 1.141.400 | 2001-07-25 | 00:00:00 | 24,90 | 25,18 | 23,90 | 24,50 | 1.710.800 | 2001-07-26 | 00:00:00 | 24,10 | 24,22 | 23,48 | 23,60 | 1.842.900 | 2001-07-27 | 00:00:00 | 23,00 | 24,35 | 22,98 | 24,35 | 3.101.200 | 2001-07-30 | 00:00:00 | 24,28 | 26,25 | 24,28 | 25,92 | 3.904.000 | 2001-07-31 | 00:00:00 | 25,80 | 25,86 | 25,31 | 25,70 | 1.381.100 | 2001-08-01 | 00:00:00 | 25,70 | 25,90 | 25,50 | 25,55 | 1.167.200 | 2001-08-02 | 00:00:00 | 25,56 | 26,30 | 25,39 | 26,15 | 1.305.800 | 2001-08-03 | 00:00:00 | 26,00 | 26,00 | 25,47 | 25,62 | 840.400 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|