(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-11-14 | 00:00:00 | 16,52 | 17,06 | 16,42 | 16,82 | 676.400 | | 2002-11-15 | 00:00:00 | 16,60 | 16,70 | 16,34 | 16,51 | 1.114.800 | | 2002-11-18 | 00:00:00 | 16,30 | 16,64 | 16,10 | 16,27 | 840.500 | | 2002-11-19 | 00:00:00 | 16,30 | 16,51 | 15,99 | 16,10 | 942.800 | | 2002-11-20 | 00:00:00 | 16,20 | 16,55 | 15,90 | 16,17 | 1.687.500 | | 2002-11-21 | 00:00:00 | 16,35 | 16,53 | 16,05 | 16,34 | 1.598.300 | | 2002-11-22 | 00:00:00 | 16,45 | 16,97 | 16,45 | 16,80 | 1.887.000 | | 2002-11-25 | 00:00:00 | 16,85 | 16,85 | 16,37 | 16,59 | 531.800 | | 2002-11-26 | 00:00:00 | 16,30 | 16,54 | 16,10 | 16,10 | 1.321.300 | | 2002-11-27 | 00:00:00 | 16,10 | 16,84 | 16,09 | 16,84 | 829.800 | | 2002-11-29 | 00:00:00 | 16,57 | 16,80 | 16,40 | 16,60 | 579.500 | | 2002-12-02 | 00:00:00 | 16,65 | 16,80 | 16,28 | 16,39 | 1.496.100 | | 2002-12-03 | 00:00:00 | 16,20 | 16,60 | 15,93 | 16,56 | 1.569.200 | | 2002-12-04 | 00:00:00 | 16,50 | 16,99 | 16,37 | 16,99 | 1.537.700 | | 2002-12-05 | 00:00:00 | 16,90 | 16,93 | 16,25 | 16,42 | 1.046.700 | | 2002-12-06 | 00:00:00 | 16,39 | 16,86 | 16,23 | 16,76 | 858.800 | | 2002-12-09 | 00:00:00 | 16,75 | 16,86 | 16,39 | 16,39 | 745.600 | | 2002-12-10 | 00:00:00 | 16,29 | 16,55 | 16,07 | 16,40 | 628.100 | | 2002-12-11 | 00:00:00 | 16,35 | 16,48 | 16,00 | 16,18 | 829.900 | | 2002-12-12 | 00:00:00 | 16,15 | 16,28 | 15,92 | 16,18 | 524.900 | | 2002-12-13 | 00:00:00 | 16,10 | 16,24 | 15,87 | 16,00 | 690.800 | | 2002-12-16 | 00:00:00 | 16,03 | 16,15 | 15,81 | 16,00 | 912.900 | | 2002-12-17 | 00:00:00 | 16,00 | 16,00 | 15,66 | 15,75 | 927.600 | | 2002-12-18 | 00:00:00 | 15,75 | 15,85 | 15,67 | 15,75 | 1.152.400 | | 2002-12-19 | 00:00:00 | 15,60 | 15,67 | 15,14 | 15,30 | 1.706.900 | | 2002-12-20 | 00:00:00 | 15,00 | 15,15 | 14,80 | 14,93 | 2.257.200 | | 2002-12-23 | 00:00:00 | 14,88 | 15,26 | 14,79 | 15,15 | 1.344.900 | | 2002-12-24 | 00:00:00 | 15,18 | 15,34 | 15,10 | 15,23 | 298.400 | | 2002-12-26 | 00:00:00 | 15,10 | 15,70 | 15,10 | 15,50 | 731.800 | | 2002-12-27 | 00:00:00 | 15,49 | 15,60 | 15,35 | 15,49 | 1.008.800 | | 2002-12-30 | 00:00:00 | 15,45 | 15,65 | 15,35 | 15,58 | 1.403.500 | | 2002-12-31 | 00:00:00 | 15,80 | 16,47 | 15,68 | 16,00 | 1.609.800 | | 2003-01-02 | 00:00:00 | 16,18 | 16,60 | 16,06 | 16,60 | 1.491.000 | | 2003-01-03 | 00:00:00 | 16,55 | 16,66 | 16,30 | 16,64 | 1.541.200 | | 2003-01-06 | 00:00:00 | 16,68 | 17,52 | 16,62 | 17,48 | 1.513.100 | | 2003-01-07 | 00:00:00 | 16,80 | 17,31 | 16,55 | 16,72 | 3.407.400 | | 2003-01-08 | 00:00:00 | 16,72 | 16,72 | 16,29 | 16,64 | 1.897.500 | | 2003-01-09 | 00:00:00 | 16,65 | 17,48 | 16,65 | 17,10 | 6.243.900 | | 2003-01-10 | 00:00:00 | 16,95 | 17,10 | 16,85 | 16,95 | 2.422.500 | | 2003-01-13 | 00:00:00 | 16,96 | 17,05 | 16,68 | 16,86 | 2.431.100 | | 2003-01-14 | 00:00:00 | 16,95 | 17,14 | 16,83 | 17,00 | 3.377.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
