(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2000-06-23 | 00:00:00 | 16,19 | 16,19 | 15,50 | 15,62 | 991.600 | 2000-06-26 | 00:00:00 | 15,62 | 15,62 | 14,75 | 15,19 | 1.341.000 | 2000-06-27 | 00:00:00 | 15,06 | 15,56 | 14,62 | 15,50 | 1.756.700 | 2000-06-28 | 00:00:00 | 15,25 | 15,45 | 15,00 | 15,44 | 1.339.900 | 2000-06-29 | 00:00:00 | 15,25 | 15,88 | 15,00 | 15,69 | 1.795.900 | 2000-06-30 | 00:00:00 | 15,81 | 18,05 | 15,75 | 18,00 | 2.619.500 | 2000-07-03 | 00:00:00 | 17,25 | 17,25 | 16,25 | 16,62 | 938.700 | 2000-07-05 | 00:00:00 | 16,38 | 16,88 | 16,25 | 16,62 | 744.200 | 2000-07-06 | 00:00:00 | 16,88 | 17,06 | 16,75 | 16,88 | 738.300 | 2000-07-07 | 00:00:00 | 16,88 | 17,12 | 16,75 | 17,00 | 1.065.000 | 2000-07-10 | 00:00:00 | 16,88 | 17,44 | 16,88 | 17,19 | 710.600 | 2000-07-11 | 00:00:00 | 17,19 | 17,38 | 16,62 | 16,75 | 1.035.700 | 2000-07-12 | 00:00:00 | 16,62 | 16,75 | 16,38 | 16,56 | 1.376.700 | 2000-07-13 | 00:00:00 | 16,38 | 17,19 | 16,38 | 17,06 | 1.090.300 | 2000-07-14 | 00:00:00 | 17,12 | 17,19 | 17,00 | 17,06 | 1.370.400 | 2000-07-17 | 00:00:00 | 17,00 | 17,12 | 17,00 | 17,03 | 678.500 | 2000-07-18 | 00:00:00 | 17,12 | 17,12 | 16,81 | 16,81 | 1.090.200 | 2000-07-19 | 00:00:00 | 16,75 | 18,00 | 16,69 | 17,88 | 4.294.000 | 2000-07-20 | 00:00:00 | 17,94 | 17,94 | 17,12 | 17,44 | 759.500 | 2000-07-21 | 00:00:00 | 17,19 | 17,50 | 17,00 | 17,19 | 540.900 | 2000-07-24 | 00:00:00 | 17,19 | 17,44 | 16,88 | 17,06 | 979.000 | 2000-07-25 | 00:00:00 | 17,06 | 17,06 | 16,38 | 16,94 | 526.200 | 2000-07-26 | 00:00:00 | 16,38 | 16,62 | 15,88 | 16,00 | 1.511.100 | 2000-07-27 | 00:00:00 | 16,50 | 17,94 | 16,50 | 17,88 | 2.595.100 | 2000-07-28 | 00:00:00 | 18,00 | 18,25 | 17,62 | 17,75 | 2.148.500 | 2000-07-31 | 00:00:00 | 17,94 | 18,12 | 17,62 | 18,06 | 1.362.900 | 2000-08-01 | 00:00:00 | 17,88 | 18,38 | 17,69 | 18,00 | 1.527.700 | 2000-08-02 | 00:00:00 | 17,50 | 18,25 | 17,50 | 18,12 | 2.047.300 | 2000-08-03 | 00:00:00 | 18,38 | 18,38 | 17,56 | 18,00 | 3.008.000 | 2000-08-04 | 00:00:00 | 18,00 | 18,00 | 17,56 | 17,88 | 1.245.700 | 2000-08-07 | 00:00:00 | 17,88 | 17,88 | 17,56 | 17,69 | 657.100 | 2000-08-08 | 00:00:00 | 17,56 | 17,75 | 17,50 | 17,69 | 442.400 | 2000-08-09 | 00:00:00 | 17,56 | 18,25 | 17,56 | 17,62 | 890.800 | 2000-08-10 | 00:00:00 | 17,62 | 17,88 | 17,25 | 17,50 | 1.323.000 | 2000-08-11 | 00:00:00 | 17,56 | 17,94 | 17,56 | 17,81 | 1.426.500 | 2000-08-14 | 00:00:00 | 17,62 | 17,75 | 17,31 | 17,69 | 1.633.200 | 2000-08-15 | 00:00:00 | 17,62 | 17,81 | 17,06 | 17,31 | 1.445.700 | 2000-08-16 | 00:00:00 | 16,75 | 17,88 | 16,69 | 17,50 | 1.138.300 | 2000-08-17 | 00:00:00 | 17,50 | 17,75 | 17,00 | 17,31 | 2.090.800 | 2000-08-18 | 00:00:00 | 17,44 | 17,50 | 17,00 | 17,19 | 1.031.200 | 2000-08-21 | 00:00:00 | 17,50 | 17,62 | 16,94 | 17,19 | 1.133.200 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|