(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 2024-05-21 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-10-29 | 00:00:00 | 23,00 | 23,49 | 22,85 | 23,32 | 1.304.800 | | 2003-10-30 | 00:00:00 | 23,33 | 23,39 | 23,10 | 23,22 | 839.200 | | 2003-10-31 | 00:00:00 | 23,13 | 23,53 | 23,13 | 23,53 | 805.300 | | 2003-11-03 | 00:00:00 | 23,48 | 23,67 | 23,32 | 23,66 | 1.242.600 | | 2003-11-04 | 00:00:00 | 23,60 | 23,63 | 23,25 | 23,25 | 860.300 | | 2003-11-05 | 00:00:00 | 23,05 | 23,11 | 22,49 | 22,87 | 1.177.500 | | 2003-11-06 | 00:00:00 | 22,83 | 22,84 | 22,55 | 22,55 | 1.274.500 | | 2003-11-07 | 00:00:00 | 22,69 | 22,73 | 22,55 | 22,56 | 1.204.500 | | 2003-11-10 | 00:00:00 | 22,36 | 22,54 | 22,28 | 22,49 | 952.700 | | 2003-11-11 | 00:00:00 | 22,45 | 22,65 | 22,42 | 22,53 | 1.004.800 | | 2003-11-12 | 00:00:00 | 22,53 | 22,98 | 22,50 | 22,98 | 1.212.500 | | 2003-11-13 | 00:00:00 | 23,00 | 23,45 | 22,99 | 23,42 | 957.400 | | 2003-11-14 | 00:00:00 | 23,35 | 23,50 | 23,25 | 23,32 | 807.900 | | 2003-11-17 | 00:00:00 | 23,16 | 23,19 | 22,90 | 23,10 | 902.600 | | 2003-11-18 | 00:00:00 | 23,05 | 23,27 | 22,88 | 22,89 | 732.800 | | 2003-11-19 | 00:00:00 | 23,00 | 23,00 | 22,75 | 22,94 | 723.800 | | 2003-11-20 | 00:00:00 | 22,85 | 22,94 | 22,55 | 22,56 | 725.900 | | 2003-11-21 | 00:00:00 | 22,77 | 23,14 | 22,68 | 23,12 | 1.066.600 | | 2003-11-24 | 00:00:00 | 23,12 | 23,50 | 23,12 | 23,50 | 619.000 | | 2003-11-25 | 00:00:00 | 23,40 | 23,56 | 23,17 | 23,17 | 1.374.700 | | 2003-11-26 | 00:00:00 | 23,30 | 23,51 | 23,27 | 23,43 | 614.800 | | 2003-11-28 | 00:00:00 | 23,17 | 23,24 | 22,95 | 23,03 | 380.300 | | 2003-12-01 | 00:00:00 | 23,20 | 23,52 | 23,17 | 23,38 | 1.211.000 | | 2003-12-02 | 00:00:00 | 23,38 | 23,58 | 23,30 | 23,44 | 1.104.300 | | 2003-12-03 | 00:00:00 | 23,50 | 23,68 | 23,39 | 23,50 | 695.400 | | 2003-12-04 | 00:00:00 | 23,50 | 23,87 | 23,40 | 23,85 | 726.000 | | 2003-12-05 | 00:00:00 | 23,75 | 23,89 | 23,55 | 23,70 | 637.100 | | 2003-12-08 | 00:00:00 | 23,60 | 23,82 | 23,46 | 23,78 | 719.100 | | 2003-12-09 | 00:00:00 | 23,80 | 23,89 | 23,61 | 23,70 | 841.500 | | 2003-12-10 | 00:00:00 | 23,67 | 23,95 | 23,56 | 23,85 | 833.200 | | 2003-12-11 | 00:00:00 | 23,70 | 23,85 | 23,65 | 23,70 | 946.200 | | 2003-12-12 | 00:00:00 | 23,73 | 23,98 | 23,62 | 23,95 | 653.600 | | 2003-12-15 | 00:00:00 | 23,96 | 23,97 | 23,45 | 23,46 | 1.325.200 | | 2003-12-16 | 00:00:00 | 24,00 | 24,58 | 23,93 | 24,19 | 2.997.100 | | 2003-12-17 | 00:00:00 | 24,23 | 24,27 | 23,72 | 24,20 | 1.927.200 | | 2003-12-18 | 00:00:00 | 24,50 | 24,80 | 24,37 | 24,41 | 1.476.800 | | 2003-12-19 | 00:00:00 | 24,55 | 24,71 | 24,35 | 24,44 | 1.580.900 | | 2003-12-22 | 00:00:00 | 24,44 | 24,70 | 24,30 | 24,70 | 1.019.800 | | 2003-12-23 | 00:00:00 | 24,70 | 25,07 | 24,70 | 25,01 | 1.032.300 | | 2003-12-24 | 00:00:00 | 24,99 | 24,99 | 24,73 | 24,78 | 429.100 | | 2003-12-26 | 00:00:00 | 24,80 | 24,96 | 24,75 | 24,76 | 276.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
