(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 | | 2000-03-01 | 00:00:00 | 19,88 | 20,50 | 18,81 | 19,50 | 4.892.500 | | 2000-03-02 | 00:00:00 | 19,25 | 20,38 | 19,25 | 19,94 | 1.536.600 | | 2000-03-03 | 00:00:00 | 20,50 | 22,00 | 20,44 | 21,25 | 1.197.500 | | 2000-03-06 | 00:00:00 | 21,00 | 21,81 | 20,62 | 21,81 | 1.465.300 | | 2000-03-07 | 00:00:00 | 21,56 | 22,25 | 20,75 | 21,25 | 1.595.300 | | 2000-03-08 | 00:00:00 | 21,00 | 21,75 | 21,00 | 21,56 | 993.300 | | 2000-03-09 | 00:00:00 | 21,50 | 21,75 | 21,00 | 21,44 | 1.528.200 | | 2000-03-10 | 00:00:00 | 21,38 | 21,50 | 21,13 | 21,19 | 1.823.900 | | 2000-03-13 | 00:00:00 | 21,13 | 21,19 | 20,75 | 20,87 | 1.025.100 | | 2000-03-14 | 00:00:00 | 20,25 | 21,19 | 19,63 | 19,81 | 1.111.500 | | 2000-03-15 | 00:00:00 | 20,00 | 20,38 | 19,88 | 19,94 | 1.224.300 | | 2000-03-16 | 00:00:00 | 20,75 | 22,75 | 20,25 | 22,50 | 1.636.900 | | 2000-03-17 | 00:00:00 | 23,00 | 23,75 | 22,94 | 23,25 | 1.945.600 | | 2000-03-20 | 00:00:00 | 23,50 | 23,50 | 21,19 | 21,88 | 937.200 | | 2000-03-21 | 00:00:00 | 22,00 | 22,69 | 21,38 | 22,37 | 1.014.400 | | 2000-03-22 | 00:00:00 | 22,63 | 23,06 | 21,69 | 22,25 | 752.500 | | 2000-03-23 | 00:00:00 | 21,88 | 23,81 | 21,69 | 23,00 | 1.010.500 | | 2000-03-24 | 00:00:00 | 23,00 | 23,87 | 22,69 | 23,44 | 1.223.300 | | 2000-03-27 | 00:00:00 | 23,25 | 23,31 | 21,62 | 22,00 | 921.100 | | 2000-03-28 | 00:00:00 | 22,00 | 22,63 | 21,56 | 21,62 | 1.034.800 | | 2000-03-29 | 00:00:00 | 17,00 | 17,50 | 16,00 | 16,75 | 25.044.100 | | 2000-03-30 | 00:00:00 | 16,50 | 16,75 | 15,94 | 16,37 | 12.688.700 | | 2000-03-31 | 00:00:00 | 16,44 | 17,38 | 16,37 | 16,94 | 10.476.900 | | 2000-04-03 | 00:00:00 | 17,00 | 17,56 | 16,44 | 17,19 | 3.150.300 | | 2000-04-04 | 00:00:00 | 17,44 | 17,75 | 16,50 | 17,19 | 4.286.600 | | 2000-04-05 | 00:00:00 | 17,06 | 17,12 | 16,63 | 16,88 | 1.594.200 | | 2000-04-06 | 00:00:00 | 17,00 | 17,44 | 16,94 | 17,06 | 1.561.200 | | 2000-04-07 | 00:00:00 | 17,00 | 17,38 | 16,63 | 17,00 | 2.102.400 | | 2000-04-10 | 00:00:00 | 16,75 | 16,94 | 16,12 | 16,69 | 2.672.300 | | 2000-04-11 | 00:00:00 | 16,75 | 17,25 | 16,50 | 16,50 | 1.699.400 | | 2000-04-12 | 00:00:00 | 16,56 | 17,44 | 16,25 | 16,50 | 2.026.000 | | 2000-04-13 | 00:00:00 | 16,75 | 16,94 | 16,37 | 16,37 | 2.998.900 | | 2000-04-14 | 00:00:00 | 16,12 | 16,25 | 15,31 | 15,75 | 2.608.900 | | 2000-04-17 | 00:00:00 | 15,25 | 16,37 | 15,13 | 16,00 | 2.151.000 | | 2000-04-18 | 00:00:00 | 16,25 | 16,97 | 16,00 | 16,25 | 1.948.800 | | 2000-04-19 | 00:00:00 | 17,00 | 17,62 | 16,50 | 17,19 | 3.411.600 | | 2000-04-20 | 00:00:00 | 17,87 | 17,94 | 16,44 | 16,50 | 6.337.400 | | 2000-04-24 | 00:00:00 | 16,50 | 16,63 | 16,19 | 16,31 | 2.144.000 | | 2000-04-25 | 00:00:00 | 16,50 | 17,38 | 16,50 | 17,00 | 1.693.000 | | 2000-04-26 | 00:00:00 | 16,75 | 17,44 | 16,75 | 17,00 | 958.300 | | 2000-04-27 | 00:00:00 | 17,00 | 17,31 | 16,56 | 17,25 | 998.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
