(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 | | 2005-11-21 | 00:00:00 | 24,42 | 24,43 | 24,27 | 24,31 | 1.101.100 | | 2005-11-22 | 00:00:00 | 24,43 | 24,70 | 24,33 | 24,68 | 2.238.500 | | 2005-11-23 | 00:00:00 | 24,60 | 24,68 | 24,42 | 24,45 | 615.000 | | 2005-11-25 | 00:00:00 | 24,48 | 24,74 | 24,45 | 24,69 | 643.500 | | 2005-11-28 | 00:00:00 | 24,70 | 24,70 | 24,44 | 24,54 | 1.487.700 | | 2005-11-29 | 00:00:00 | 24,60 | 24,92 | 24,60 | 24,74 | 2.077.800 | | 2005-11-30 | 00:00:00 | 24,75 | 24,82 | 23,97 | 24,45 | 2.280.300 | | 2005-12-01 | 00:00:00 | 24,40 | 24,83 | 24,16 | 24,63 | 1.918.100 | | 2005-12-02 | 00:00:00 | 24,65 | 24,77 | 24,61 | 24,68 | 1.079.300 | | 2005-12-05 | 00:00:00 | 24,69 | 24,85 | 24,49 | 24,76 | 1.972.500 | | 2005-12-06 | 00:00:00 | 24,70 | 24,73 | 24,30 | 24,40 | 1.257.100 | | 2005-12-07 | 00:00:00 | 24,38 | 24,52 | 24,25 | 24,25 | 1.297.700 | | 2005-12-08 | 00:00:00 | 24,30 | 24,39 | 24,10 | 24,37 | 1.314.900 | | 2005-12-09 | 00:00:00 | 24,50 | 24,83 | 24,35 | 24,71 | 2.332.600 | | 2005-12-12 | 00:00:00 | 24,80 | 24,95 | 24,64 | 24,89 | 1.765.800 | | 2005-12-13 | 00:00:00 | 24,91 | 25,20 | 24,74 | 25,20 | 2.908.600 | | 2005-12-14 | 00:00:00 | 25,20 | 25,24 | 24,91 | 25,11 | 2.347.800 | | 2005-12-15 | 00:00:00 | 25,07 | 25,07 | 24,62 | 24,91 | 6.477.000 | | 2005-12-16 | 00:00:00 | 24,91 | 25,00 | 24,73 | 24,93 | 3.063.700 | | 2005-12-19 | 00:00:00 | 24,99 | 24,99 | 24,55 | 24,63 | 1.293.400 | | 2005-12-20 | 00:00:00 | 24,70 | 24,76 | 24,54 | 24,62 | 1.548.200 | | 2005-12-21 | 00:00:00 | 24,77 | 24,81 | 24,44 | 24,60 | 1.256.700 | | 2005-12-22 | 00:00:00 | 24,67 | 24,98 | 24,62 | 24,93 | 2.339.100 | | 2005-12-23 | 00:00:00 | 24,98 | 25,12 | 24,90 | 25,00 | 1.325.100 | | 2005-12-27 | 00:00:00 | 25,10 | 25,10 | 24,48 | 24,55 | 1.050.000 | | 2005-12-28 | 00:00:00 | 24,70 | 25,35 | 24,69 | 25,25 | 1.561.200 | | 2005-12-29 | 00:00:00 | 25,25 | 25,36 | 24,77 | 24,95 | 1.646.500 | | 2005-12-30 | 00:00:00 | 24,95 | 25,37 | 24,72 | 24,92 | 694.600 | | 2006-01-03 | 00:00:00 | 25,15 | 25,30 | 24,87 | 25,28 | 1.232.800 | | 2006-01-04 | 00:00:00 | 25,30 | 25,49 | 25,21 | 25,37 | 1.543.700 | | 2006-01-05 | 00:00:00 | 25,44 | 25,48 | 24,92 | 25,02 | 1.274.800 | | 2006-01-06 | 00:00:00 | 25,21 | 25,42 | 24,85 | 25,36 | 1.118.700 | | 2006-01-09 | 00:00:00 | 25,27 | 25,50 | 25,22 | 25,48 | 1.709.200 | | 2006-01-10 | 00:00:00 | 25,48 | 25,66 | 25,36 | 25,43 | 1.168.400 | | 2006-01-11 | 00:00:00 | 25,50 | 25,61 | 25,32 | 25,44 | 1.818.600 | | 2006-01-12 | 00:00:00 | 25,37 | 25,50 | 25,12 | 25,21 | 860.400 | | 2006-01-13 | 00:00:00 | 25,20 | 25,29 | 25,03 | 25,13 | 777.000 | | 2006-01-17 | 00:00:00 | 25,10 | 25,30 | 25,00 | 25,14 | 820.800 | | 2006-01-18 | 00:00:00 | 25,20 | 25,57 | 25,16 | 25,49 | 1.975.700 | | 2006-01-19 | 00:00:00 | 25,51 | 25,67 | 25,31 | 25,62 | 1.916.000 | | 2006-01-20 | 00:00:00 | 25,52 | 25,65 | 25,29 | 25,34 | 1.650.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
