(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-19 | 00:00:00 | 15,75 | 15,80 | 15,00 | 15,15 | 1.606.200 | | 2002-09-20 | 00:00:00 | 15,10 | 15,42 | 14,90 | 15,19 | 3.451.500 | | 2002-09-23 | 00:00:00 | 15,05 | 15,20 | 14,95 | 15,05 | 1.340.400 | | 2002-09-24 | 00:00:00 | 15,05 | 15,14 | 14,85 | 15,01 | 1.449.700 | | 2002-09-25 | 00:00:00 | 15,26 | 15,56 | 14,97 | 15,37 | 1.292.600 | | 2002-09-26 | 00:00:00 | 15,47 | 15,58 | 15,03 | 15,45 | 1.009.400 | | 2002-09-27 | 00:00:00 | 15,41 | 15,78 | 15,21 | 15,30 | 483.700 | | 2002-09-30 | 00:00:00 | 14,95 | 15,07 | 14,33 | 14,97 | 3.136.800 | | 2002-10-01 | 00:00:00 | 14,99 | 15,06 | 14,76 | 15,03 | 1.248.500 | | 2002-10-02 | 00:00:00 | 15,03 | 15,25 | 14,25 | 14,34 | 1.426.000 | | 2002-10-03 | 00:00:00 | 14,80 | 14,89 | 14,30 | 14,33 | 1.475.400 | | 2002-10-04 | 00:00:00 | 14,36 | 14,64 | 13,75 | 13,88 | 2.481.300 | | 2002-10-07 | 00:00:00 | 13,77 | 13,95 | 13,19 | 13,25 | 1.259.200 | | 2002-10-08 | 00:00:00 | 13,45 | 13,74 | 13,23 | 13,63 | 1.719.800 | | 2002-10-09 | 00:00:00 | 13,55 | 13,76 | 13,00 | 13,59 | 3.438.800 | | 2002-10-10 | 00:00:00 | 13,59 | 13,85 | 13,24 | 13,53 | 1.930.500 | | 2002-10-11 | 00:00:00 | 13,95 | 15,00 | 13,92 | 14,98 | 1.251.600 | | 2002-10-14 | 00:00:00 | 14,98 | 15,75 | 14,95 | 15,59 | 918.200 | | 2002-10-15 | 00:00:00 | 15,77 | 16,80 | 15,50 | 16,20 | 2.152.200 | | 2002-10-16 | 00:00:00 | 16,10 | 16,19 | 15,58 | 15,76 | 1.146.900 | | 2002-10-17 | 00:00:00 | 15,95 | 16,30 | 15,38 | 15,79 | 1.794.200 | | 2002-10-18 | 00:00:00 | 14,75 | 15,60 | 14,48 | 15,38 | 1.633.900 | | 2002-10-21 | 00:00:00 | 15,39 | 15,45 | 15,02 | 15,32 | 1.837.700 | | 2002-10-22 | 00:00:00 | 15,22 | 15,24 | 14,89 | 15,00 | 1.250.000 | | 2002-10-23 | 00:00:00 | 15,00 | 15,54 | 14,86 | 15,40 | 1.318.400 | | 2002-10-24 | 00:00:00 | 15,55 | 16,10 | 15,40 | 16,00 | 1.447.700 | | 2002-10-25 | 00:00:00 | 16,00 | 16,04 | 15,50 | 15,55 | 1.027.800 | | 2002-10-28 | 00:00:00 | 15,80 | 15,85 | 15,44 | 15,51 | 638.500 | | 2002-10-29 | 00:00:00 | 15,36 | 15,55 | 15,00 | 15,25 | 671.400 | | 2002-10-30 | 00:00:00 | 15,22 | 15,70 | 14,91 | 15,19 | 984.400 | | 2002-10-31 | 00:00:00 | 15,32 | 15,43 | 14,95 | 15,04 | 666.700 | | 2002-11-01 | 00:00:00 | 14,85 | 15,50 | 14,85 | 15,46 | 1.059.600 | | 2002-11-04 | 00:00:00 | 15,50 | 16,07 | 15,45 | 16,02 | 930.200 | | 2002-11-05 | 00:00:00 | 16,02 | 16,40 | 15,65 | 16,00 | 721.300 | | 2002-11-06 | 00:00:00 | 16,00 | 16,60 | 15,94 | 16,46 | 832.900 | | 2002-11-07 | 00:00:00 | 16,50 | 16,85 | 16,49 | 16,81 | 1.635.600 | | 2002-11-08 | 00:00:00 | 16,61 | 16,85 | 16,41 | 16,66 | 783.700 | | 2002-11-11 | 00:00:00 | 16,56 | 16,60 | 16,10 | 16,20 | 513.900 | | 2002-11-12 | 00:00:00 | 16,15 | 16,49 | 16,11 | 16,39 | 423.600 | | 2002-11-13 | 00:00:00 | 16,15 | 16,81 | 16,14 | 16,52 | 886.300 | | 2002-11-14 | 00:00:00 | 16,52 | 17,06 | 16,42 | 16,82 | 676.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
