(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 | | 2004-06-21 | 00:00:00 | 24,42 | 24,42 | 24,00 | 24,08 | 926.700 | | 2004-06-22 | 00:00:00 | 24,00 | 24,30 | 23,88 | 24,27 | 868.700 | | 2004-06-23 | 00:00:00 | 24,16 | 24,20 | 23,98 | 24,12 | 625.200 | | 2004-06-24 | 00:00:00 | 24,13 | 24,31 | 23,99 | 24,24 | 498.900 | | 2004-06-25 | 00:00:00 | 24,27 | 24,40 | 24,03 | 24,35 | 813.400 | | 2004-06-28 | 00:00:00 | 24,46 | 24,48 | 24,21 | 24,27 | 559.600 | | 2004-06-29 | 00:00:00 | 24,29 | 24,30 | 22,82 | 23,02 | 4.030.400 | | 2004-06-30 | 00:00:00 | 23,10 | 23,52 | 23,02 | 23,44 | 1.462.100 | | 2004-07-01 | 00:00:00 | 23,65 | 23,65 | 22,73 | 23,14 | 976.900 | | 2004-07-02 | 00:00:00 | 23,23 | 23,28 | 22,88 | 23,05 | 586.000 | | 2004-07-06 | 00:00:00 | 22,90 | 23,09 | 22,82 | 23,04 | 798.700 | | 2004-07-07 | 00:00:00 | 22,98 | 23,04 | 22,58 | 22,71 | 789.900 | | 2004-07-08 | 00:00:00 | 22,55 | 22,74 | 22,20 | 22,37 | 1.043.300 | | 2004-07-09 | 00:00:00 | 22,40 | 22,68 | 22,35 | 22,55 | 608.300 | | 2004-07-12 | 00:00:00 | 22,50 | 22,63 | 22,13 | 22,36 | 657.000 | | 2004-07-13 | 00:00:00 | 22,42 | 22,52 | 22,16 | 22,20 | 587.100 | | 2004-07-14 | 00:00:00 | 22,13 | 22,40 | 21,75 | 22,00 | 1.222.500 | | 2004-07-15 | 00:00:00 | 21,96 | 22,81 | 21,96 | 22,78 | 1.174.700 | | 2004-07-16 | 00:00:00 | 22,98 | 23,20 | 22,68 | 23,00 | 1.029.500 | | 2004-07-19 | 00:00:00 | 22,91 | 23,21 | 22,88 | 23,12 | 882.600 | | 2004-07-20 | 00:00:00 | 23,12 | 23,45 | 22,92 | 23,44 | 744.900 | | 2004-07-21 | 00:00:00 | 24,50 | 26,36 | 24,46 | 24,85 | 3.998.600 | | 2004-07-22 | 00:00:00 | 24,70 | 25,14 | 24,20 | 25,06 | 1.830.200 | | 2004-07-23 | 00:00:00 | 25,10 | 25,10 | 24,49 | 24,70 | 1.524.500 | | 2004-07-26 | 00:00:00 | 24,60 | 24,71 | 24,32 | 24,63 | 968.900 | | 2004-07-27 | 00:00:00 | 24,58 | 24,80 | 24,57 | 24,72 | 848.400 | | 2004-07-28 | 00:00:00 | 24,73 | 24,73 | 23,95 | 24,39 | 793.500 | | 2004-07-29 | 00:00:00 | 24,39 | 24,54 | 24,25 | 24,27 | 646.000 | | 2004-07-30 | 00:00:00 | 24,18 | 24,50 | 24,08 | 24,24 | 662.200 | | 2004-08-02 | 00:00:00 | 24,00 | 24,50 | 23,85 | 24,35 | 691.600 | | 2004-08-03 | 00:00:00 | 24,25 | 24,30 | 23,78 | 23,94 | 753.200 | | 2004-08-04 | 00:00:00 | 23,82 | 23,90 | 23,44 | 23,64 | 836.600 | | 2004-08-05 | 00:00:00 | 23,70 | 23,90 | 23,02 | 23,09 | 656.500 | | 2004-08-06 | 00:00:00 | 22,84 | 23,03 | 22,51 | 22,83 | 638.100 | | 2004-08-09 | 00:00:00 | 22,73 | 22,97 | 22,56 | 22,68 | 379.700 | | 2004-08-10 | 00:00:00 | 23,00 | 23,01 | 22,55 | 22,96 | 520.000 | | 2004-08-11 | 00:00:00 | 22,74 | 22,96 | 22,53 | 22,80 | 420.800 | | 2004-08-12 | 00:00:00 | 22,70 | 22,85 | 22,34 | 22,80 | 612.200 | | 2004-08-13 | 00:00:00 | 22,75 | 22,83 | 22,38 | 22,65 | 688.200 | | 2004-08-16 | 00:00:00 | 22,75 | 23,44 | 22,70 | 23,24 | 753.300 | | 2004-08-17 | 00:00:00 | 23,17 | 23,42 | 23,11 | 23,20 | 561.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
