(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-12-03 | 00:00:00 | 20,55 | 20,74 | 20,00 | 20,47 | 1.191.500 | | 2001-12-04 | 00:00:00 | 20,40 | 21,26 | 20,28 | 20,91 | 2.119.500 | | 2001-12-05 | 00:00:00 | 20,92 | 22,00 | 20,58 | 21,60 | 1.652.400 | | 2001-12-06 | 00:00:00 | 21,80 | 21,98 | 21,23 | 21,77 | 1.777.100 | | 2001-12-07 | 00:00:00 | 21,52 | 22,13 | 21,52 | 21,80 | 1.340.700 | | 2001-12-10 | 00:00:00 | 21,54 | 21,93 | 21,35 | 21,90 | 824.600 | | 2001-12-11 | 00:00:00 | 22,00 | 22,40 | 21,86 | 21,90 | 1.681.800 | | 2001-12-12 | 00:00:00 | 21,85 | 21,85 | 19,82 | 20,51 | 2.695.300 | | 2001-12-13 | 00:00:00 | 20,55 | 21,05 | 20,40 | 20,78 | 1.217.900 | | 2001-12-14 | 00:00:00 | 20,75 | 21,24 | 20,12 | 20,47 | 1.398.700 | | 2001-12-17 | 00:00:00 | 19,99 | 20,17 | 19,30 | 19,85 | 2.990.800 | | 2001-12-18 | 00:00:00 | 19,85 | 20,20 | 18,54 | 19,15 | 5.610.900 | | 2001-12-19 | 00:00:00 | 19,80 | 19,80 | 18,97 | 19,10 | 3.127.200 | | 2001-12-20 | 00:00:00 | 19,35 | 19,80 | 19,04 | 19,56 | 1.480.600 | | 2001-12-21 | 00:00:00 | 17,50 | 20,00 | 17,30 | 18,99 | 14.386.700 | | 2001-12-24 | 00:00:00 | 19,05 | 19,22 | 18,88 | 19,09 | 1.450.800 | | 2001-12-26 | 00:00:00 | 18,99 | 19,35 | 18,96 | 19,24 | 1.195.700 | | 2001-12-27 | 00:00:00 | 19,25 | 19,81 | 19,25 | 19,60 | 2.588.600 | | 2001-12-28 | 00:00:00 | 19,85 | 19,92 | 19,47 | 19,80 | 1.257.500 | | 2001-12-31 | 00:00:00 | 19,60 | 20,00 | 19,43 | 19,51 | 1.119.200 | | 2002-01-02 | 00:00:00 | 19,55 | 19,71 | 19,10 | 19,27 | 1.732.700 | | 2002-01-03 | 00:00:00 | 19,50 | 19,83 | 19,10 | 19,31 | 1.681.200 | | 2002-01-04 | 00:00:00 | 19,30 | 19,39 | 19,08 | 19,12 | 1.386.900 | | 2002-01-07 | 00:00:00 | 19,10 | 19,24 | 19,00 | 19,01 | 1.154.200 | | 2002-01-08 | 00:00:00 | 19,00 | 19,12 | 18,83 | 19,00 | 2.372.700 | | 2002-01-09 | 00:00:00 | 19,10 | 19,40 | 19,10 | 19,30 | 2.754.700 | | 2002-01-10 | 00:00:00 | 19,15 | 19,70 | 19,13 | 19,57 | 1.977.800 | | 2002-01-11 | 00:00:00 | 19,76 | 19,95 | 19,50 | 19,72 | 1.231.300 | | 2002-01-14 | 00:00:00 | 19,66 | 19,87 | 19,18 | 19,18 | 1.048.900 | | 2002-01-15 | 00:00:00 | 19,40 | 19,61 | 19,00 | 19,37 | 2.268.600 | | 2002-01-16 | 00:00:00 | 19,20 | 19,51 | 18,90 | 18,99 | 1.008.000 | | 2002-01-17 | 00:00:00 | 19,01 | 19,23 | 18,90 | 19,05 | 1.758.100 | | 2002-01-18 | 00:00:00 | 19,00 | 19,01 | 18,54 | 18,67 | 1.152.700 | | 2002-01-22 | 00:00:00 | 18,75 | 19,04 | 18,73 | 18,87 | 2.428.100 | | 2002-01-23 | 00:00:00 | 18,90 | 19,05 | 18,84 | 18,97 | 1.387.400 | | 2002-01-24 | 00:00:00 | 18,95 | 19,45 | 18,92 | 19,45 | 2.362.900 | | 2002-01-25 | 00:00:00 | 19,35 | 20,03 | 19,22 | 20,00 | 2.788.000 | | 2002-01-28 | 00:00:00 | 20,00 | 20,57 | 20,00 | 20,10 | 3.138.500 | | 2002-01-29 | 00:00:00 | 20,11 | 20,75 | 19,90 | 19,94 | 1.031.900 | | 2002-01-30 | 00:00:00 | 19,90 | 20,25 | 19,73 | 20,00 | 1.784.400 | | 2002-01-31 | 00:00:00 | 20,05 | 20,05 | 19,83 | 19,95 | 2.031.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
