(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 | | 2004-02-25 | 00:00:00 | 24,18 | 24,65 | 24,18 | 24,58 | 784.200 | | 2004-02-26 | 00:00:00 | 24,48 | 24,72 | 24,10 | 24,50 | 1.088.200 | | 2004-02-27 | 00:00:00 | 24,63 | 25,11 | 24,36 | 24,78 | 1.201.700 | | 2004-03-01 | 00:00:00 | 24,70 | 24,82 | 24,37 | 24,71 | 1.044.100 | | 2004-03-02 | 00:00:00 | 24,54 | 25,00 | 24,54 | 24,66 | 1.036.700 | | 2004-03-03 | 00:00:00 | 24,69 | 24,77 | 24,19 | 24,50 | 944.400 | | 2004-03-04 | 00:00:00 | 24,63 | 24,79 | 24,17 | 24,55 | 1.419.500 | | 2004-03-05 | 00:00:00 | 24,55 | 24,76 | 24,25 | 24,52 | 986.900 | | 2004-03-08 | 00:00:00 | 24,50 | 24,85 | 24,25 | 24,29 | 825.100 | | 2004-03-09 | 00:00:00 | 24,13 | 24,40 | 23,83 | 23,98 | 694.000 | | 2004-03-10 | 00:00:00 | 23,87 | 24,00 | 23,52 | 23,52 | 902.000 | | 2004-03-11 | 00:00:00 | 23,41 | 23,63 | 22,99 | 22,99 | 1.121.900 | | 2004-03-12 | 00:00:00 | 23,05 | 23,68 | 23,03 | 23,60 | 1.151.300 | | 2004-03-15 | 00:00:00 | 23,60 | 23,60 | 22,86 | 22,92 | 1.293.000 | | 2004-03-16 | 00:00:00 | 22,93 | 23,02 | 22,35 | 22,62 | 1.848.600 | | 2004-03-17 | 00:00:00 | 22,95 | 23,19 | 22,82 | 22,98 | 779.000 | | 2004-03-18 | 00:00:00 | 22,99 | 23,18 | 22,88 | 22,99 | 1.018.100 | | 2004-03-19 | 00:00:00 | 22,89 | 23,05 | 22,45 | 22,45 | 798.400 | | 2004-03-22 | 00:00:00 | 22,46 | 22,54 | 21,75 | 21,90 | 1.445.400 | | 2004-03-23 | 00:00:00 | 21,90 | 22,22 | 21,73 | 21,98 | 1.324.400 | | 2004-03-24 | 00:00:00 | 22,20 | 22,90 | 22,15 | 22,48 | 1.048.000 | | 2004-03-25 | 00:00:00 | 22,57 | 23,02 | 22,12 | 22,93 | 1.371.900 | | 2004-03-26 | 00:00:00 | 22,77 | 23,06 | 22,71 | 22,75 | 718.900 | | 2004-03-29 | 00:00:00 | 22,91 | 23,20 | 22,82 | 22,94 | 862.700 | | 2004-03-30 | 00:00:00 | 22,80 | 23,08 | 22,74 | 23,03 | 695.400 | | 2004-03-31 | 00:00:00 | 22,95 | 23,35 | 22,86 | 23,26 | 941.000 | | 2004-04-01 | 00:00:00 | 23,52 | 23,88 | 23,48 | 23,72 | 1.102.700 | | 2004-04-02 | 00:00:00 | 23,91 | 24,30 | 23,73 | 24,18 | 999.900 | | 2004-04-05 | 00:00:00 | 24,04 | 24,10 | 23,74 | 23,95 | 951.500 | | 2004-04-06 | 00:00:00 | 23,81 | 23,94 | 23,62 | 23,70 | 744.300 | | 2004-04-07 | 00:00:00 | 23,73 | 23,95 | 23,63 | 23,84 | 825.300 | | 2004-04-08 | 00:00:00 | 23,88 | 23,99 | 23,51 | 23,76 | 988.700 | | 2004-04-12 | 00:00:00 | 23,80 | 24,29 | 23,80 | 24,20 | 755.300 | | 2004-04-13 | 00:00:00 | 24,21 | 24,30 | 23,93 | 24,05 | 1.187.700 | | 2004-04-14 | 00:00:00 | 23,82 | 24,11 | 23,80 | 23,98 | 906.900 | | 2004-04-15 | 00:00:00 | 23,98 | 23,99 | 23,64 | 23,80 | 886.800 | | 2004-04-16 | 00:00:00 | 23,85 | 23,88 | 23,56 | 23,80 | 937.400 | | 2004-04-19 | 00:00:00 | 23,65 | 23,70 | 23,30 | 23,41 | 899.700 | | 2004-04-20 | 00:00:00 | 23,50 | 23,85 | 23,38 | 23,45 | 854.700 | | 2004-04-21 | 00:00:00 | 23,78 | 25,49 | 23,75 | 25,30 | 2.206.900 | | 2004-04-22 | 00:00:00 | 25,30 | 26,25 | 24,85 | 26,15 | 2.132.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
