(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-07-24 | 00:00:00 | 13,10 | 13,80 | 12,90 | 13,80 | 2.108.700 | | 2002-07-25 | 00:00:00 | 13,60 | 14,35 | 13,50 | 14,10 | 2.065.400 | | 2002-07-26 | 00:00:00 | 14,00 | 14,41 | 13,88 | 14,32 | 1.182.700 | | 2002-07-29 | 00:00:00 | 14,33 | 15,24 | 14,29 | 15,15 | 1.501.400 | | 2002-07-30 | 00:00:00 | 15,15 | 15,90 | 14,91 | 15,70 | 1.526.100 | | 2002-07-31 | 00:00:00 | 15,80 | 16,01 | 15,36 | 15,82 | 1.430.700 | | 2002-08-01 | 00:00:00 | 15,67 | 15,98 | 15,28 | 15,35 | 820.400 | | 2002-08-02 | 00:00:00 | 15,30 | 15,41 | 14,75 | 15,08 | 909.200 | | 2002-08-05 | 00:00:00 | 15,00 | 15,11 | 14,80 | 14,96 | 2.183.100 | | 2002-08-06 | 00:00:00 | 15,00 | 15,50 | 14,98 | 15,15 | 1.569.000 | | 2002-08-07 | 00:00:00 | 15,30 | 15,58 | 15,09 | 15,46 | 662.600 | | 2002-08-08 | 00:00:00 | 15,60 | 16,20 | 15,20 | 16,07 | 710.300 | | 2002-08-09 | 00:00:00 | 16,07 | 16,49 | 15,71 | 16,27 | 538.500 | | 2002-08-12 | 00:00:00 | 16,02 | 16,30 | 15,77 | 16,23 | 523.600 | | 2002-08-13 | 00:00:00 | 16,00 | 16,20 | 15,60 | 15,82 | 754.900 | | 2002-08-14 | 00:00:00 | 15,83 | 16,88 | 15,75 | 16,79 | 794.800 | | 2002-08-15 | 00:00:00 | 16,79 | 17,28 | 16,79 | 17,16 | 1.337.700 | | 2002-08-16 | 00:00:00 | 16,80 | 17,60 | 16,75 | 17,42 | 1.080.400 | | 2002-08-19 | 00:00:00 | 17,24 | 18,04 | 16,99 | 17,99 | 926.700 | | 2002-08-20 | 00:00:00 | 17,64 | 17,90 | 17,04 | 17,19 | 1.028.500 | | 2002-08-21 | 00:00:00 | 17,23 | 17,95 | 17,15 | 17,85 | 418.000 | | 2002-08-22 | 00:00:00 | 17,85 | 18,24 | 17,70 | 18,14 | 985.500 | | 2002-08-23 | 00:00:00 | 18,09 | 18,37 | 17,80 | 18,10 | 911.300 | | 2002-08-26 | 00:00:00 | 18,14 | 18,29 | 17,70 | 17,98 | 841.800 | | 2002-08-27 | 00:00:00 | 17,97 | 18,17 | 17,53 | 17,64 | 895.900 | | 2002-08-28 | 00:00:00 | 17,50 | 17,50 | 17,07 | 17,18 | 792.600 | | 2002-08-29 | 00:00:00 | 17,10 | 17,65 | 16,91 | 17,35 | 573.700 | | 2002-08-30 | 00:00:00 | 17,15 | 17,80 | 17,12 | 17,40 | 423.300 | | 2002-09-03 | 00:00:00 | 17,30 | 17,45 | 16,79 | 17,05 | 845.600 | | 2002-09-04 | 00:00:00 | 17,00 | 17,16 | 16,77 | 17,00 | 1.310.600 | | 2002-09-05 | 00:00:00 | 16,00 | 16,75 | 15,96 | 16,40 | 1.490.900 | | 2002-09-06 | 00:00:00 | 16,50 | 16,75 | 16,45 | 16,57 | 730.300 | | 2002-09-09 | 00:00:00 | 16,40 | 16,68 | 16,10 | 16,67 | 824.300 | | 2002-09-10 | 00:00:00 | 16,70 | 16,70 | 16,30 | 16,50 | 568.000 | | 2002-09-11 | 00:00:00 | 16,20 | 16,55 | 16,11 | 16,21 | 559.100 | | 2002-09-12 | 00:00:00 | 16,00 | 16,13 | 15,85 | 15,96 | 882.500 | | 2002-09-13 | 00:00:00 | 15,61 | 16,15 | 15,55 | 16,13 | 659.200 | | 2002-09-16 | 00:00:00 | 15,98 | 16,72 | 15,95 | 16,55 | 573.300 | | 2002-09-17 | 00:00:00 | 16,90 | 17,10 | 16,08 | 16,14 | 985.700 | | 2002-09-18 | 00:00:00 | 16,04 | 16,34 | 15,80 | 16,13 | 1.054.600 | | 2002-09-19 | 00:00:00 | 15,75 | 15,80 | 15,00 | 15,15 | 1.606.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
