(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 | | 2005-02-07 | 00:00:00 | 23,59 | 23,76 | 23,40 | 23,67 | 401.000 | | 2005-02-08 | 00:00:00 | 23,67 | 23,67 | 23,34 | 23,35 | 1.086.100 | | 2005-02-09 | 00:00:00 | 23,26 | 23,30 | 22,87 | 22,90 | 1.026.800 | | 2005-02-10 | 00:00:00 | 22,90 | 23,10 | 22,81 | 23,00 | 991.600 | | 2005-02-11 | 00:00:00 | 23,00 | 23,50 | 22,84 | 23,35 | 855.400 | | 2005-02-14 | 00:00:00 | 23,30 | 23,30 | 22,83 | 22,95 | 761.100 | | 2005-02-15 | 00:00:00 | 22,91 | 23,46 | 22,65 | 23,30 | 1.397.900 | | 2005-02-16 | 00:00:00 | 23,85 | 24,81 | 23,76 | 24,05 | 3.767.800 | | 2005-02-17 | 00:00:00 | 23,92 | 24,06 | 23,80 | 24,03 | 1.762.900 | | 2005-02-18 | 00:00:00 | 24,04 | 24,09 | 23,84 | 24,05 | 919.500 | | 2005-02-22 | 00:00:00 | 23,90 | 24,10 | 23,87 | 23,92 | 890.900 | | 2005-02-23 | 00:00:00 | 24,00 | 24,05 | 23,76 | 23,94 | 987.700 | | 2005-02-24 | 00:00:00 | 23,79 | 24,08 | 23,32 | 24,05 | 837.700 | | 2005-02-25 | 00:00:00 | 23,95 | 24,30 | 23,80 | 24,22 | 668.700 | | 2005-02-28 | 00:00:00 | 24,15 | 24,38 | 24,02 | 24,35 | 737.400 | | 2005-03-01 | 00:00:00 | 24,35 | 24,70 | 24,16 | 24,60 | 821.700 | | 2005-03-02 | 00:00:00 | 24,38 | 24,72 | 24,33 | 24,57 | 541.200 | | 2005-03-03 | 00:00:00 | 24,60 | 24,72 | 24,40 | 24,68 | 596.300 | | 2005-03-04 | 00:00:00 | 24,75 | 24,95 | 24,66 | 24,90 | 734.600 | | 2005-03-07 | 00:00:00 | 24,94 | 25,00 | 24,48 | 24,53 | 742.200 | | 2005-03-08 | 00:00:00 | 24,51 | 24,64 | 24,17 | 24,37 | 731.900 | | 2005-03-09 | 00:00:00 | 24,30 | 24,32 | 23,92 | 24,17 | 607.300 | | 2005-03-10 | 00:00:00 | 24,27 | 24,50 | 24,19 | 24,36 | 511.600 | | 2005-03-11 | 00:00:00 | 24,34 | 24,59 | 24,26 | 24,36 | 566.900 | | 2005-03-14 | 00:00:00 | 24,33 | 24,69 | 24,22 | 24,53 | 521.800 | | 2005-03-15 | 00:00:00 | 24,53 | 24,63 | 24,11 | 24,14 | 422.000 | | 2005-03-16 | 00:00:00 | 24,10 | 24,20 | 23,88 | 23,95 | 464.500 | | 2005-03-17 | 00:00:00 | 23,90 | 24,30 | 23,88 | 24,20 | 428.700 | | 2005-03-18 | 00:00:00 | 24,35 | 24,57 | 24,30 | 24,40 | 1.305.400 | | 2005-03-21 | 00:00:00 | 24,46 | 24,61 | 24,45 | 24,60 | 560.900 | | 2005-03-22 | 00:00:00 | 24,57 | 24,74 | 24,25 | 24,28 | 586.000 | | 2005-03-23 | 00:00:00 | 24,28 | 24,53 | 24,15 | 24,40 | 542.800 | | 2005-03-24 | 00:00:00 | 24,39 | 24,68 | 24,22 | 24,47 | 575.900 | | 2005-03-28 | 00:00:00 | 24,48 | 24,60 | 24,34 | 24,36 | 465.400 | | 2005-03-29 | 00:00:00 | 24,27 | 24,66 | 24,13 | 24,18 | 630.600 | | 2005-03-30 | 00:00:00 | 24,13 | 24,70 | 24,13 | 24,68 | 720.600 | | 2005-03-31 | 00:00:00 | 24,64 | 24,71 | 24,37 | 24,39 | 862.800 | | 2005-04-01 | 00:00:00 | 24,43 | 24,65 | 24,21 | 24,40 | 644.800 | | 2005-04-04 | 00:00:00 | 24,35 | 24,93 | 24,24 | 24,82 | 631.700 | | 2005-04-05 | 00:00:00 | 24,82 | 25,00 | 24,42 | 24,58 | 1.101.400 | | 2005-04-06 | 00:00:00 | 24,71 | 24,93 | 24,51 | 24,59 | 847.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
