(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-10-05 | 00:00:00 | 26,37 | 26,55 | 25,74 | 26,55 | 660.000 | | 2001-10-08 | 00:00:00 | 26,30 | 26,39 | 25,89 | 26,03 | 277.300 | | 2001-10-09 | 00:00:00 | 26,00 | 26,20 | 25,57 | 26,13 | 653.000 | | 2001-10-10 | 00:00:00 | 25,90 | 26,90 | 25,82 | 26,67 | 1.381.600 | | 2001-10-11 | 00:00:00 | 26,69 | 27,08 | 26,45 | 27,01 | 1.087.000 | | 2001-10-12 | 00:00:00 | 26,99 | 27,17 | 26,62 | 26,96 | 830.500 | | 2001-10-15 | 00:00:00 | 26,71 | 27,51 | 26,63 | 27,50 | 1.172.400 | | 2001-10-16 | 00:00:00 | 27,50 | 28,23 | 27,36 | 27,60 | 1.531.100 | | 2001-10-17 | 00:00:00 | 27,55 | 27,95 | 26,40 | 27,35 | 757.500 | | 2001-10-18 | 00:00:00 | 23,00 | 24,05 | 22,50 | 22,89 | 6.823.600 | | 2001-10-19 | 00:00:00 | 22,79 | 23,14 | 22,20 | 22,30 | 2.883.500 | | 2001-10-22 | 00:00:00 | 22,50 | 22,65 | 21,90 | 22,20 | 1.696.600 | | 2001-10-23 | 00:00:00 | 22,10 | 22,35 | 21,00 | 21,55 | 3.359.300 | | 2001-10-24 | 00:00:00 | 21,65 | 22,45 | 21,65 | 22,03 | 2.417.800 | | 2001-10-25 | 00:00:00 | 22,02 | 22,85 | 22,00 | 22,70 | 1.658.800 | | 2001-10-26 | 00:00:00 | 22,60 | 23,73 | 22,46 | 23,20 | 1.554.300 | | 2001-10-29 | 00:00:00 | 23,30 | 23,35 | 22,36 | 22,95 | 1.132.400 | | 2001-10-30 | 00:00:00 | 22,80 | 22,80 | 21,20 | 21,50 | 2.515.500 | | 2001-10-31 | 00:00:00 | 21,75 | 21,85 | 21,30 | 21,37 | 1.530.600 | | 2001-11-01 | 00:00:00 | 21,50 | 22,10 | 20,50 | 21,04 | 3.356.000 | | 2001-11-02 | 00:00:00 | 21,12 | 21,82 | 20,80 | 21,81 | 2.596.100 | | 2001-11-05 | 00:00:00 | 22,00 | 23,35 | 21,96 | 22,51 | 2.328.600 | | 2001-11-06 | 00:00:00 | 22,67 | 22,67 | 21,62 | 21,80 | 1.559.300 | | 2001-11-07 | 00:00:00 | 21,90 | 21,95 | 20,60 | 20,89 | 2.102.500 | | 2001-11-08 | 00:00:00 | 20,95 | 21,14 | 20,50 | 20,60 | 1.512.700 | | 2001-11-09 | 00:00:00 | 20,60 | 20,75 | 19,80 | 20,70 | 1.282.100 | | 2001-11-12 | 00:00:00 | 20,00 | 20,95 | 19,93 | 20,65 | 793.700 | | 2001-11-13 | 00:00:00 | 20,65 | 21,47 | 20,58 | 21,19 | 1.007.500 | | 2001-11-14 | 00:00:00 | 21,19 | 21,48 | 20,86 | 21,14 | 602.500 | | 2001-11-15 | 00:00:00 | 20,90 | 21,20 | 19,70 | 20,33 | 2.280.500 | | 2001-11-16 | 00:00:00 | 20,50 | 20,58 | 19,83 | 20,23 | 1.548.000 | | 2001-11-19 | 00:00:00 | 20,45 | 21,05 | 20,03 | 20,67 | 2.190.600 | | 2001-11-20 | 00:00:00 | 20,66 | 21,50 | 20,64 | 20,90 | 4.026.900 | | 2001-11-21 | 00:00:00 | 21,00 | 21,25 | 20,83 | 21,05 | 1.424.900 | | 2001-11-23 | 00:00:00 | 21,10 | 21,19 | 21,02 | 21,11 | 374.700 | | 2001-11-26 | 00:00:00 | 21,25 | 21,35 | 20,96 | 21,08 | 1.718.600 | | 2001-11-27 | 00:00:00 | 21,15 | 21,16 | 20,57 | 20,70 | 3.735.700 | | 2001-11-28 | 00:00:00 | 20,75 | 20,83 | 20,50 | 20,65 | 2.345.600 | | 2001-11-29 | 00:00:00 | 20,70 | 20,75 | 20,28 | 20,60 | 2.991.600 | | 2001-11-30 | 00:00:00 | 20,80 | 20,82 | 20,30 | 20,48 | 2.277.400 | | 2001-12-03 | 00:00:00 | 20,55 | 20,74 | 20,00 | 20,47 | 1.191.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
