(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 2024-05-21 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-03-20 | 00:00:00 | 25,62 | 25,74 | 25,40 | 25,47 | 874.800 | | 2006-03-21 | 00:00:00 | 25,42 | 25,50 | 25,26 | 25,30 | 827.700 | | 2006-03-22 | 00:00:00 | 25,36 | 25,73 | 25,28 | 25,67 | 785.600 | | 2006-03-23 | 00:00:00 | 25,57 | 25,78 | 25,50 | 25,72 | 799.200 | | 2006-03-24 | 00:00:00 | 25,72 | 25,88 | 25,65 | 25,68 | 1.235.000 | | 2006-03-27 | 00:00:00 | 25,41 | 25,61 | 25,25 | 25,49 | 1.675.900 | | 2006-03-28 | 00:00:00 | 25,45 | 25,71 | 25,40 | 25,65 | 993.300 | | 2006-03-29 | 00:00:00 | 25,73 | 26,00 | 25,69 | 25,80 | 1.525.800 | | 2006-03-30 | 00:00:00 | 25,75 | 25,95 | 25,65 | 25,80 | 1.027.900 | | 2006-03-31 | 00:00:00 | 25,87 | 25,92 | 25,74 | 25,77 | 1.276.200 | | 2006-04-03 | 00:00:00 | 28,00 | 28,00 | 25,77 | 25,79 | 842.600 | | 2006-04-04 | 00:00:00 | 25,86 | 25,99 | 25,75 | 25,91 | 1.973.800 | | 2006-04-05 | 00:00:00 | 25,93 | 25,99 | 25,68 | 25,97 | 1.234.000 | | 2006-04-06 | 00:00:00 | 25,95 | 26,00 | 25,90 | 25,99 | 1.351.900 | | 2006-04-07 | 00:00:00 | 25,97 | 26,09 | 25,86 | 25,95 | 1.852.600 | | 2006-04-10 | 00:00:00 | 25,92 | 26,02 | 25,85 | 25,97 | 1.294.300 | | 2006-04-11 | 00:00:00 | 25,97 | 26,02 | 25,73 | 25,78 | 1.413.200 | | 2006-04-12 | 00:00:00 | 25,75 | 26,05 | 25,70 | 25,86 | 700.700 | | 2006-04-13 | 00:00:00 | 25,83 | 26,07 | 25,78 | 25,95 | 1.026.400 | | 2006-04-17 | 00:00:00 | 26,39 | 26,39 | 25,94 | 26,01 | 1.314.700 | | 2006-04-18 | 00:00:00 | 26,08 | 26,28 | 25,99 | 26,22 | 883.000 | | 2006-04-19 | 00:00:00 | 26,19 | 26,25 | 25,92 | 26,15 | 1.170.400 | | 2006-04-20 | 00:00:00 | 27,00 | 27,36 | 26,75 | 27,25 | 4.073.800 | | 2006-04-21 | 00:00:00 | 27,20 | 27,85 | 27,14 | 27,80 | 3.319.800 | | 2006-04-24 | 00:00:00 | 27,46 | 27,66 | 27,06 | 27,44 | 1.639.200 | | 2006-04-25 | 00:00:00 | 27,42 | 27,80 | 27,42 | 27,48 | 1.290.800 | | 2006-04-26 | 00:00:00 | 27,46 | 27,48 | 27,25 | 27,35 | 1.090.700 | | 2006-04-27 | 00:00:00 | 27,36 | 27,50 | 27,11 | 27,20 | 1.405.000 | | 2006-04-28 | 00:00:00 | 27,20 | 27,30 | 27,12 | 27,18 | 728.400 | | 2006-05-01 | 00:00:00 | 27,47 | 27,47 | 27,19 | 27,25 | 930.500 | | 2006-05-02 | 00:00:00 | 27,25 | 27,48 | 27,20 | 27,30 | 976.600 | | 2006-05-03 | 00:00:00 | 27,35 | 27,50 | 27,32 | 27,46 | 1.040.200 | | 2006-05-04 | 00:00:00 | 27,47 | 27,50 | 27,24 | 27,26 | 1.077.500 | | 2006-05-05 | 00:00:00 | 27,25 | 27,34 | 27,01 | 27,26 | 1.476.800 | | 2006-05-08 | 00:00:00 | 27,15 | 27,28 | 26,76 | 26,83 | 1.691.800 | | 2006-05-09 | 00:00:00 | 26,51 | 27,04 | 26,42 | 26,97 | 1.434.700 | | 2006-05-10 | 00:00:00 | 26,96 | 27,29 | 26,95 | 27,17 | 1.558.800 | | 2006-05-11 | 00:00:00 | 27,15 | 27,27 | 27,00 | 27,09 | 979.900 | | 2006-05-12 | 00:00:00 | 27,11 | 27,25 | 26,87 | 27,10 | 1.064.600 | | 2006-05-15 | 00:00:00 | 26,95 | 27,25 | 26,75 | 27,25 | 1.386.700 | | 2006-05-16 | 00:00:00 | 27,20 | 27,20 | 26,93 | 27,18 | 833.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
