(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 2024-05-17 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-12-26 | 00:00:00 | 24,80 | 24,96 | 24,75 | 24,76 | 276.500 | | 2003-12-29 | 00:00:00 | 24,95 | 25,00 | 24,64 | 24,89 | 650.100 | | 2003-12-30 | 00:00:00 | 24,95 | 24,95 | 24,76 | 24,90 | 763.100 | | 2003-12-31 | 00:00:00 | 24,94 | 24,94 | 24,67 | 24,86 | 1.365.200 | | 2004-01-02 | 00:00:00 | 24,86 | 25,25 | 24,83 | 25,02 | 1.075.500 | | 2004-01-05 | 00:00:00 | 25,15 | 25,42 | 25,15 | 25,42 | 1.026.200 | | 2004-01-06 | 00:00:00 | 25,50 | 25,94 | 25,50 | 25,89 | 1.359.400 | | 2004-01-07 | 00:00:00 | 25,80 | 25,92 | 25,57 | 25,91 | 1.372.100 | | 2004-01-08 | 00:00:00 | 25,91 | 25,98 | 25,77 | 25,96 | 773.800 | | 2004-01-09 | 00:00:00 | 25,76 | 25,79 | 25,42 | 25,42 | 1.603.000 | | 2004-01-12 | 00:00:00 | 25,55 | 25,81 | 25,00 | 25,76 | 714.500 | | 2004-01-13 | 00:00:00 | 25,60 | 25,63 | 24,90 | 25,09 | 1.344.300 | | 2004-01-14 | 00:00:00 | 25,02 | 25,85 | 25,02 | 25,82 | 1.252.800 | | 2004-01-15 | 00:00:00 | 25,80 | 25,85 | 25,51 | 25,67 | 842.600 | | 2004-01-16 | 00:00:00 | 25,82 | 25,95 | 25,64 | 25,90 | 622.200 | | 2004-01-20 | 00:00:00 | 25,75 | 25,95 | 25,70 | 25,88 | 1.112.200 | | 2004-01-21 | 00:00:00 | 25,95 | 26,00 | 25,82 | 26,00 | 1.118.300 | | 2004-01-22 | 00:00:00 | 25,90 | 26,07 | 25,86 | 25,90 | 856.300 | | 2004-01-23 | 00:00:00 | 26,00 | 26,06 | 25,86 | 26,06 | 934.900 | | 2004-01-26 | 00:00:00 | 26,00 | 26,02 | 25,73 | 26,00 | 959.800 | | 2004-01-27 | 00:00:00 | 25,98 | 26,05 | 25,88 | 25,95 | 750.800 | | 2004-01-28 | 00:00:00 | 25,85 | 26,05 | 25,57 | 25,67 | 1.027.300 | | 2004-01-29 | 00:00:00 | 25,73 | 25,83 | 25,43 | 25,75 | 708.700 | | 2004-01-30 | 00:00:00 | 25,70 | 25,90 | 25,60 | 25,73 | 669.800 | | 2004-02-02 | 00:00:00 | 25,70 | 25,77 | 25,19 | 25,30 | 804.500 | | 2004-02-03 | 00:00:00 | 25,40 | 25,60 | 25,37 | 25,50 | 1.046.600 | | 2004-02-04 | 00:00:00 | 25,47 | 25,47 | 25,00 | 25,24 | 998.400 | | 2004-02-05 | 00:00:00 | 25,15 | 25,30 | 24,68 | 24,68 | 1.336.600 | | 2004-02-06 | 00:00:00 | 24,72 | 24,98 | 24,52 | 24,70 | 1.424.000 | | 2004-02-09 | 00:00:00 | 24,77 | 25,05 | 24,00 | 24,00 | 2.191.100 | | 2004-02-10 | 00:00:00 | 23,95 | 23,95 | 22,91 | 23,35 | 3.541.000 | | 2004-02-11 | 00:00:00 | 23,60 | 26,49 | 23,50 | 26,25 | 4.458.800 | | 2004-02-12 | 00:00:00 | 26,25 | 26,80 | 26,05 | 26,57 | 2.042.800 | | 2004-02-13 | 00:00:00 | 26,48 | 26,65 | 26,30 | 26,60 | 1.297.500 | | 2004-02-17 | 00:00:00 | 26,40 | 26,46 | 26,20 | 26,20 | 1.485.100 | | 2004-02-18 | 00:00:00 | 26,20 | 26,23 | 25,77 | 26,06 | 1.017.700 | | 2004-02-19 | 00:00:00 | 26,10 | 26,15 | 25,06 | 25,06 | 1.443.500 | | 2004-02-20 | 00:00:00 | 25,20 | 25,20 | 24,40 | 24,61 | 1.512.000 | | 2004-02-23 | 00:00:00 | 24,75 | 24,75 | 24,18 | 24,34 | 842.800 | | 2004-02-24 | 00:00:00 | 24,33 | 24,61 | 24,00 | 24,18 | 1.262.400 | | 2004-02-25 | 00:00:00 | 24,18 | 24,65 | 24,18 | 24,58 | 784.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
