(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 2024-05-11 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-01-31 | 00:00:00 | 20,05 | 20,05 | 19,83 | 19,95 | 2.031.700 | | 2002-02-01 | 00:00:00 | 19,99 | 20,05 | 19,89 | 19,97 | 11.030 | | 2002-02-04 | 00:00:00 | 19,95 | 20,00 | 19,10 | 19,14 | 1.995.600 | | 2002-02-05 | 00:00:00 | 19,10 | 19,14 | 18,88 | 19,05 | 2.824.100 | | 2002-02-06 | 00:00:00 | 18,90 | 19,30 | 18,65 | 18,88 | 1.931.800 | | 2002-02-07 | 00:00:00 | 18,85 | 19,15 | 18,64 | 18,73 | 946.200 | | 2002-02-08 | 00:00:00 | 18,72 | 18,80 | 18,40 | 18,80 | 2.531.300 | | 2002-02-11 | 00:00:00 | 18,80 | 19,15 | 18,60 | 19,02 | 877.500 | | 2002-02-12 | 00:00:00 | 19,75 | 19,75 | 18,85 | 18,85 | 2.972.000 | | 2002-02-13 | 00:00:00 | 18,85 | 19,06 | 18,77 | 18,91 | 1.656.900 | | 2002-02-14 | 00:00:00 | 18,93 | 19,27 | 18,91 | 19,03 | 1.387.900 | | 2002-02-15 | 00:00:00 | 19,50 | 19,69 | 19,03 | 19,20 | 1.192.000 | | 2002-02-19 | 00:00:00 | 19,20 | 19,69 | 19,13 | 19,28 | 1.216.800 | | 2002-02-20 | 00:00:00 | 19,50 | 19,85 | 19,13 | 19,73 | 1.626.500 | | 2002-02-21 | 00:00:00 | 19,72 | 20,20 | 19,30 | 19,42 | 1.983.400 | | 2002-02-22 | 00:00:00 | 19,42 | 19,65 | 19,26 | 19,55 | 1.302.400 | | 2002-02-25 | 00:00:00 | 19,75 | 19,80 | 19,51 | 19,67 | 962.200 | | 2002-02-26 | 00:00:00 | 19,87 | 20,17 | 19,67 | 19,78 | 2.238.400 | | 2002-02-27 | 00:00:00 | 19,85 | 20,20 | 19,75 | 20,01 | 1.962.000 | | 2002-02-28 | 00:00:00 | 20,16 | 20,32 | 19,99 | 20,00 | 1.040.600 | | 2002-03-01 | 00:00:00 | 20,15 | 20,55 | 20,00 | 20,24 | 1.001.200 | | 2002-03-04 | 00:00:00 | 20,20 | 20,70 | 20,10 | 20,60 | 1.318.900 | | 2002-03-05 | 00:00:00 | 20,45 | 21,00 | 20,33 | 20,60 | 1.528.000 | | 2002-03-06 | 00:00:00 | 20,35 | 20,60 | 20,15 | 20,42 | 1.556.700 | | 2002-03-07 | 00:00:00 | 20,47 | 20,50 | 20,00 | 20,11 | 785.200 | | 2002-03-08 | 00:00:00 | 20,09 | 20,34 | 20,01 | 20,13 | 1.666.800 | | 2002-03-11 | 00:00:00 | 20,13 | 20,33 | 19,85 | 20,30 | 1.916.000 | | 2002-03-12 | 00:00:00 | 20,28 | 21,29 | 20,27 | 21,10 | 2.413.600 | | 2002-03-13 | 00:00:00 | 21,10 | 21,54 | 20,93 | 21,01 | 2.057.200 | | 2002-03-14 | 00:00:00 | 20,82 | 21,38 | 20,71 | 21,26 | 1.810.800 | | 2002-03-15 | 00:00:00 | 21,33 | 21,68 | 21,20 | 21,34 | 1.105.300 | | 2002-03-18 | 00:00:00 | 21,34 | 21,90 | 21,25 | 21,38 | 1.685.500 | | 2002-03-19 | 00:00:00 | 21,50 | 22,24 | 21,43 | 22,00 | 1.278.600 | | 2002-03-20 | 00:00:00 | 21,93 | 22,03 | 21,82 | 21,92 | 1.021.400 | | 2002-03-21 | 00:00:00 | 21,82 | 22,00 | 21,58 | 21,95 | 860.400 | | 2002-03-22 | 00:00:00 | 21,89 | 22,09 | 21,63 | 21,95 | 479.300 | | 2002-03-25 | 00:00:00 | 21,90 | 22,02 | 21,30 | 21,45 | 747.800 | | 2002-03-26 | 00:00:00 | 21,45 | 21,95 | 21,42 | 21,60 | 642.300 | | 2002-03-27 | 00:00:00 | 21,60 | 22,12 | 21,40 | 22,04 | 835.600 | | 2002-03-28 | 00:00:00 | 21,95 | 22,59 | 21,91 | 22,45 | 800.300 | | 2002-04-01 | 00:00:00 | 22,45 | 22,45 | 21,90 | 21,95 | 694.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
