(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 | | 2002-05-28 | 00:00:00 | 21,10 | 21,25 | 21,00 | 21,13 | 1.181.100 | | 2002-05-29 | 00:00:00 | 21,13 | 21,28 | 20,90 | 21,01 | 921.800 | | 2002-05-30 | 00:00:00 | 21,00 | 21,23 | 20,94 | 21,02 | 861.100 | | 2002-05-31 | 00:00:00 | 21,00 | 21,18 | 20,92 | 21,05 | 1.962.400 | | 2002-06-03 | 00:00:00 | 21,09 | 21,15 | 20,81 | 20,86 | 995.700 | | 2002-06-04 | 00:00:00 | 20,75 | 21,15 | 20,65 | 21,00 | 1.717.900 | | 2002-06-05 | 00:00:00 | 21,00 | 21,28 | 20,79 | 21,06 | 1.209.600 | | 2002-06-06 | 00:00:00 | 21,15 | 21,15 | 20,64 | 20,83 | 1.229.000 | | 2002-06-07 | 00:00:00 | 20,90 | 21,04 | 20,59 | 20,87 | 1.156.800 | | 2002-06-10 | 00:00:00 | 20,87 | 21,70 | 20,69 | 21,29 | 904.200 | | 2002-06-11 | 00:00:00 | 21,50 | 21,65 | 21,06 | 21,14 | 787.300 | | 2002-06-12 | 00:00:00 | 21,05 | 21,06 | 20,30 | 20,88 | 1.442.300 | | 2002-06-13 | 00:00:00 | 20,70 | 21,55 | 20,65 | 21,20 | 1.494.200 | | 2002-06-14 | 00:00:00 | 21,20 | 21,22 | 20,59 | 21,00 | 1.547.200 | | 2002-06-17 | 00:00:00 | 21,59 | 21,95 | 21,00 | 21,10 | 1.230.100 | | 2002-06-18 | 00:00:00 | 21,07 | 21,20 | 20,63 | 20,67 | 2.413.300 | | 2002-06-19 | 00:00:00 | 20,67 | 20,67 | 19,86 | 19,92 | 1.620.200 | | 2002-06-20 | 00:00:00 | 19,75 | 20,03 | 19,50 | 19,53 | 1.416.400 | | 2002-06-21 | 00:00:00 | 19,25 | 19,37 | 18,81 | 19,00 | 2.139.700 | | 2002-06-24 | 00:00:00 | 19,07 | 19,25 | 18,76 | 18,98 | 1.318.000 | | 2002-06-25 | 00:00:00 | 19,00 | 19,03 | 18,60 | 18,60 | 806.000 | | 2002-06-26 | 00:00:00 | 18,61 | 18,70 | 18,00 | 18,35 | 2.032.000 | | 2002-06-27 | 00:00:00 | 18,30 | 18,33 | 16,90 | 17,47 | 4.701.200 | | 2002-06-28 | 00:00:00 | 17,50 | 18,11 | 17,50 | 17,95 | 2.556.500 | | 2002-07-01 | 00:00:00 | 18,00 | 18,08 | 17,50 | 17,75 | 1.242.300 | | 2002-07-02 | 00:00:00 | 17,50 | 17,86 | 17,28 | 17,50 | 1.697.100 | | 2002-07-03 | 00:00:00 | 17,25 | 17,67 | 17,00 | 17,64 | 991.000 | | 2002-07-05 | 00:00:00 | 17,61 | 18,05 | 17,48 | 18,03 | 432.000 | | 2002-07-08 | 00:00:00 | 17,83 | 18,00 | 17,40 | 17,59 | 752.200 | | 2002-07-09 | 00:00:00 | 17,45 | 17,60 | 17,13 | 17,30 | 1.691.000 | | 2002-07-10 | 00:00:00 | 17,20 | 17,40 | 16,28 | 16,40 | 1.305.800 | | 2002-07-11 | 00:00:00 | 16,30 | 17,00 | 16,06 | 17,00 | 2.696.400 | | 2002-07-12 | 00:00:00 | 16,80 | 17,07 | 16,40 | 16,92 | 2.704.300 | | 2002-07-15 | 00:00:00 | 16,40 | 16,41 | 14,50 | 15,41 | 3.662.700 | | 2002-07-16 | 00:00:00 | 14,75 | 15,15 | 14,08 | 14,80 | 4.984.800 | | 2002-07-17 | 00:00:00 | 14,80 | 15,60 | 14,51 | 15,60 | 2.435.000 | | 2002-07-18 | 00:00:00 | 15,56 | 15,56 | 14,25 | 14,82 | 2.788.300 | | 2002-07-19 | 00:00:00 | 14,60 | 14,98 | 14,23 | 14,50 | 1.685.300 | | 2002-07-22 | 00:00:00 | 14,50 | 14,60 | 13,98 | 14,20 | 1.661.200 | | 2002-07-23 | 00:00:00 | 14,16 | 14,30 | 13,33 | 13,58 | 2.195.000 | | 2002-07-24 | 00:00:00 | 13,10 | 13,80 | 12,90 | 13,80 | 2.108.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
