(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 | | 2004-08-17 | 00:00:00 | 23,17 | 23,42 | 23,11 | 23,20 | 561.200 | | 2004-08-18 | 00:00:00 | 23,20 | 23,81 | 23,16 | 23,74 | 678.500 | | 2004-08-19 | 00:00:00 | 23,68 | 23,72 | 23,30 | 23,41 | 809.300 | | 2004-08-20 | 00:00:00 | 23,45 | 23,80 | 23,04 | 23,79 | 709.300 | | 2004-08-23 | 00:00:00 | 23,73 | 23,75 | 23,34 | 23,41 | 417.400 | | 2004-08-24 | 00:00:00 | 23,64 | 23,80 | 23,35 | 23,37 | 363.600 | | 2004-08-25 | 00:00:00 | 23,47 | 24,10 | 23,35 | 23,95 | 636.100 | | 2004-08-26 | 00:00:00 | 23,83 | 23,89 | 23,39 | 23,65 | 525.500 | | 2004-08-27 | 00:00:00 | 23,65 | 23,93 | 23,63 | 23,73 | 372.500 | | 2004-08-30 | 00:00:00 | 23,64 | 23,76 | 23,26 | 23,30 | 406.300 | | 2004-08-31 | 00:00:00 | 23,23 | 23,57 | 22,94 | 23,33 | 467.900 | | 2004-09-01 | 00:00:00 | 23,50 | 23,99 | 23,50 | 23,70 | 650.300 | | 2004-09-02 | 00:00:00 | 23,82 | 24,35 | 23,75 | 24,20 | 566.500 | | 2004-09-03 | 00:00:00 | 24,00 | 24,37 | 23,66 | 23,77 | 383.600 | | 2004-09-07 | 00:00:00 | 24,10 | 24,30 | 23,87 | 23,97 | 486.700 | | 2004-09-08 | 00:00:00 | 23,85 | 24,46 | 23,85 | 24,08 | 815.900 | | 2004-09-09 | 00:00:00 | 24,30 | 24,40 | 23,75 | 23,99 | 555.900 | | 2004-09-10 | 00:00:00 | 23,88 | 24,19 | 23,76 | 24,06 | 577.300 | | 2004-09-13 | 00:00:00 | 24,25 | 24,48 | 24,09 | 24,28 | 620.700 | | 2004-09-14 | 00:00:00 | 24,25 | 24,35 | 24,08 | 24,11 | 502.900 | | 2004-09-15 | 00:00:00 | 24,13 | 24,13 | 23,66 | 23,91 | 508.800 | | 2004-09-16 | 00:00:00 | 24,02 | 24,26 | 23,98 | 24,08 | 764.200 | | 2004-09-17 | 00:00:00 | 24,08 | 24,18 | 23,86 | 23,90 | 722.500 | | 2004-09-20 | 00:00:00 | 23,75 | 24,13 | 23,48 | 23,67 | 739.800 | | 2004-09-21 | 00:00:00 | 23,83 | 23,95 | 23,45 | 23,55 | 902.900 | | 2004-09-22 | 00:00:00 | 23,56 | 23,56 | 23,21 | 23,49 | 754.100 | | 2004-09-23 | 00:00:00 | 23,40 | 23,58 | 23,27 | 23,44 | 522.600 | | 2004-09-24 | 00:00:00 | 23,40 | 23,51 | 23,22 | 23,29 | 518.200 | | 2004-09-27 | 00:00:00 | 23,29 | 23,61 | 23,29 | 23,49 | 701.900 | | 2004-09-28 | 00:00:00 | 23,49 | 23,52 | 23,13 | 23,24 | 448.600 | | 2004-09-29 | 00:00:00 | 23,28 | 23,67 | 23,25 | 23,45 | 411.100 | | 2004-09-30 | 00:00:00 | 23,45 | 23,96 | 23,32 | 23,92 | 869.000 | | 2004-10-01 | 00:00:00 | 23,89 | 24,08 | 23,66 | 23,93 | 521.400 | | 2004-10-04 | 00:00:00 | 23,95 | 24,35 | 23,95 | 24,12 | 552.800 | | 2004-10-05 | 00:00:00 | 24,05 | 24,20 | 23,75 | 23,89 | 709.300 | | 2004-10-06 | 00:00:00 | 23,95 | 24,05 | 23,53 | 24,02 | 1.026.900 | | 2004-10-07 | 00:00:00 | 24,07 | 24,09 | 23,75 | 24,00 | 950.900 | | 2004-10-08 | 00:00:00 | 23,87 | 23,93 | 23,44 | 23,50 | 429.600 | | 2004-10-11 | 00:00:00 | 23,52 | 23,94 | 23,52 | 23,88 | 638.200 | | 2004-10-12 | 00:00:00 | 23,80 | 24,25 | 23,60 | 24,23 | 771.400 | | 2004-10-13 | 00:00:00 | 24,20 | 24,25 | 22,97 | 23,03 | 1.171.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
