(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-01 | 00:00:00 | 22,45 | 22,45 | 21,90 | 21,95 | 694.600 | | 2002-04-02 | 00:00:00 | 21,95 | 22,35 | 21,75 | 22,20 | 841.100 | | 2002-04-03 | 00:00:00 | 22,05 | 22,06 | 21,73 | 21,87 | 628.200 | | 2002-04-04 | 00:00:00 | 21,62 | 21,68 | 21,00 | 21,46 | 2.128.100 | | 2002-04-05 | 00:00:00 | 21,46 | 21,64 | 21,10 | 21,49 | 2.049.600 | | 2002-04-08 | 00:00:00 | 21,45 | 21,60 | 21,34 | 21,55 | 874.900 | | 2002-04-09 | 00:00:00 | 21,55 | 21,55 | 21,25 | 21,49 | 874.700 | | 2002-04-10 | 00:00:00 | 21,42 | 21,64 | 21,25 | 21,52 | 897.200 | | 2002-04-11 | 00:00:00 | 21,27 | 21,42 | 20,50 | 20,57 | 1.983.400 | | 2002-04-12 | 00:00:00 | 20,56 | 20,75 | 20,10 | 20,33 | 1.392.100 | | 2002-04-15 | 00:00:00 | 20,70 | 20,76 | 20,00 | 20,33 | 807.500 | | 2002-04-16 | 00:00:00 | 20,34 | 20,85 | 19,99 | 20,55 | 965.700 | | 2002-04-17 | 00:00:00 | 20,55 | 21,00 | 20,46 | 20,93 | 859.700 | | 2002-04-18 | 00:00:00 | 20,85 | 21,06 | 20,64 | 20,78 | 835.600 | | 2002-04-19 | 00:00:00 | 21,00 | 21,00 | 20,49 | 20,56 | 998.400 | | 2002-04-22 | 00:00:00 | 20,72 | 20,85 | 20,30 | 20,39 | 2.629.100 | | 2002-04-23 | 00:00:00 | 20,38 | 20,83 | 20,35 | 20,42 | 1.806.800 | | 2002-04-24 | 00:00:00 | 20,40 | 20,74 | 20,35 | 20,42 | 1.314.700 | | 2002-04-25 | 00:00:00 | 20,44 | 20,76 | 20,30 | 20,59 | 1.290.300 | | 2002-04-26 | 00:00:00 | 20,82 | 20,82 | 20,50 | 20,57 | 761.600 | | 2002-04-29 | 00:00:00 | 20,55 | 20,56 | 20,27 | 20,40 | 561.500 | | 2002-04-30 | 00:00:00 | 20,60 | 20,80 | 20,40 | 20,61 | 1.966.200 | | 2002-05-01 | 00:00:00 | 20,60 | 20,79 | 20,51 | 20,65 | 709.900 | | 2002-05-02 | 00:00:00 | 20,85 | 20,99 | 20,54 | 20,62 | 772.500 | | 2002-05-03 | 00:00:00 | 20,52 | 20,64 | 20,46 | 20,54 | 708.200 | | 2002-05-06 | 00:00:00 | 20,54 | 20,64 | 20,47 | 20,48 | 858.300 | | 2002-05-07 | 00:00:00 | 20,53 | 20,54 | 20,44 | 20,46 | 783.100 | | 2002-05-08 | 00:00:00 | 20,50 | 20,79 | 20,47 | 20,74 | 965.300 | | 2002-05-09 | 00:00:00 | 20,64 | 20,91 | 20,53 | 20,70 | 674.700 | | 2002-05-10 | 00:00:00 | 20,70 | 20,93 | 20,64 | 20,70 | 726.700 | | 2002-05-13 | 00:00:00 | 20,63 | 21,07 | 20,63 | 20,95 | 504.600 | | 2002-05-14 | 00:00:00 | 20,78 | 21,35 | 20,76 | 21,21 | 858.000 | | 2002-05-15 | 00:00:00 | 21,20 | 21,35 | 21,02 | 21,06 | 680.900 | | 2002-05-16 | 00:00:00 | 21,20 | 21,39 | 21,17 | 21,29 | 730.000 | | 2002-05-17 | 00:00:00 | 21,30 | 21,64 | 21,30 | 21,56 | 656.200 | | 2002-05-20 | 00:00:00 | 21,57 | 21,60 | 21,24 | 21,45 | 465.400 | | 2002-05-21 | 00:00:00 | 21,45 | 21,50 | 21,23 | 21,38 | 493.400 | | 2002-05-22 | 00:00:00 | 21,35 | 21,36 | 20,99 | 21,15 | 929.500 | | 2002-05-23 | 00:00:00 | 21,20 | 21,34 | 21,10 | 21,20 | 517.400 | | 2002-05-24 | 00:00:00 | 21,20 | 21,33 | 20,91 | 21,18 | 689.500 | | 2002-05-28 | 00:00:00 | 21,10 | 21,25 | 21,00 | 21,13 | 1.181.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
