(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 2024-04-30 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-03-13 | 00:00:00 | 14,27 | 14,68 | 14,26 | 14,62 | 1.885.200 | | 2003-03-14 | 00:00:00 | 14,55 | 14,65 | 14,45 | 14,59 | 1.673.500 | | 2003-03-17 | 00:00:00 | 14,59 | 14,93 | 14,25 | 14,80 | 2.070.400 | | 2003-03-18 | 00:00:00 | 14,79 | 14,99 | 14,78 | 14,87 | 1.586.000 | | 2003-03-19 | 00:00:00 | 14,67 | 14,98 | 14,67 | 14,98 | 1.067.200 | | 2003-03-20 | 00:00:00 | 14,70 | 15,13 | 14,66 | 15,01 | 1.051.700 | | 2003-03-21 | 00:00:00 | 15,35 | 15,58 | 15,17 | 15,52 | 1.424.800 | | 2003-03-24 | 00:00:00 | 15,52 | 15,52 | 14,90 | 14,90 | 1.360.400 | | 2003-03-25 | 00:00:00 | 14,95 | 15,21 | 14,85 | 15,00 | 2.641.700 | | 2003-03-26 | 00:00:00 | 15,00 | 15,46 | 14,91 | 15,31 | 1.627.400 | | 2003-03-27 | 00:00:00 | 15,32 | 15,56 | 15,15 | 15,51 | 1.413.300 | | 2003-03-28 | 00:00:00 | 15,51 | 15,89 | 15,46 | 15,70 | 1.454.100 | | 2003-03-31 | 00:00:00 | 15,61 | 15,80 | 15,38 | 15,61 | 1.224.300 | | 2003-04-01 | 00:00:00 | 15,61 | 15,74 | 15,49 | 15,61 | 1.260.300 | | 2003-04-02 | 00:00:00 | 15,72 | 15,77 | 15,51 | 15,52 | 726.900 | | 2003-04-03 | 00:00:00 | 15,30 | 15,48 | 15,10 | 15,10 | 1.347.100 | | 2003-04-04 | 00:00:00 | 15,10 | 15,24 | 14,80 | 14,80 | 1.334.100 | | 2003-04-07 | 00:00:00 | 14,95 | 15,34 | 14,95 | 15,10 | 1.321.200 | | 2003-04-08 | 00:00:00 | 15,13 | 15,20 | 14,87 | 14,89 | 857.200 | | 2003-04-09 | 00:00:00 | 14,95 | 15,00 | 14,45 | 14,55 | 1.574.200 | | 2003-04-10 | 00:00:00 | 14,59 | 14,72 | 14,46 | 14,60 | 1.110.400 | | 2003-04-11 | 00:00:00 | 14,70 | 15,00 | 14,50 | 14,59 | 909.600 | | 2003-04-14 | 00:00:00 | 14,60 | 14,82 | 14,52 | 14,79 | 1.264.700 | | 2003-04-15 | 00:00:00 | 14,89 | 15,14 | 14,72 | 15,13 | 1.265.400 | | 2003-04-16 | 00:00:00 | 13,75 | 14,82 | 13,68 | 14,64 | 2.912.700 | | 2003-04-17 | 00:00:00 | 14,60 | 14,70 | 14,53 | 14,69 | 1.051.400 | | 2003-04-21 | 00:00:00 | 14,69 | 14,81 | 14,51 | 14,72 | 817.900 | | 2003-04-22 | 00:00:00 | 14,65 | 14,85 | 14,48 | 14,78 | 1.348.200 | | 2003-04-23 | 00:00:00 | 14,84 | 15,18 | 14,71 | 15,15 | 1.053.300 | | 2003-04-24 | 00:00:00 | 15,15 | 15,39 | 14,94 | 15,39 | 1.030.400 | | 2003-04-25 | 00:00:00 | 15,20 | 15,34 | 15,01 | 15,10 | 1.532.600 | | 2003-04-28 | 00:00:00 | 15,11 | 15,32 | 15,05 | 15,28 | 1.215.600 | | 2003-04-29 | 00:00:00 | 15,15 | 15,32 | 15,00 | 15,32 | 978.600 | | 2003-04-30 | 00:00:00 | 15,27 | 15,40 | 15,03 | 15,40 | 1.651.500 | | 2003-05-01 | 00:00:00 | 15,33 | 15,46 | 15,09 | 15,40 | 673.200 | | 2003-05-02 | 00:00:00 | 15,35 | 16,01 | 15,26 | 15,97 | 1.093.400 | | 2003-05-05 | 00:00:00 | 15,93 | 15,93 | 15,52 | 15,70 | 668.200 | | 2003-05-06 | 00:00:00 | 15,71 | 16,24 | 15,62 | 16,24 | 1.133.700 | | 2003-05-07 | 00:00:00 | 16,20 | 16,40 | 16,01 | 16,01 | 845.300 | | 2003-05-08 | 00:00:00 | 15,95 | 16,10 | 15,76 | 16,03 | 916.600 | | 2003-05-09 | 00:00:00 | 16,03 | 16,16 | 15,95 | 16,03 | 806.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
