(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 | 2000-08-21 | 00:00:00 | 17,50 | 17,62 | 16,94 | 17,19 | 1.133.200 | 2000-08-22 | 00:00:00 | 17,06 | 17,44 | 17,06 | 17,44 | 948.000 | 2000-08-23 | 00:00:00 | 17,44 | 17,56 | 16,94 | 17,25 | 1.026.000 | 2000-08-24 | 00:00:00 | 17,50 | 17,75 | 17,25 | 17,31 | 1.666.700 | 2000-08-25 | 00:00:00 | 17,38 | 18,00 | 17,25 | 17,94 | 1.982.700 | 2000-08-28 | 00:00:00 | 17,94 | 18,63 | 17,94 | 18,56 | 18.191 | 2000-08-29 | 00:00:00 | 18,44 | 18,44 | 17,94 | 18,25 | 19.423 | 2000-08-30 | 00:00:00 | 18,38 | 18,88 | 18,19 | 18,75 | 2.614.700 | 2000-08-31 | 00:00:00 | 18,81 | 19,62 | 18,81 | 18,89 | 3.119.700 | 2000-09-01 | 00:00:00 | 18,75 | 19,44 | 18,75 | 19,19 | 1.204.000 | 2000-09-05 | 00:00:00 | 19,38 | 19,38 | 18,81 | 19,12 | 1.001.100 | 2000-09-06 | 00:00:00 | 19,12 | 19,12 | 18,56 | 18,62 | 1.124.600 | 2000-09-07 | 00:00:00 | 18,50 | 20,25 | 18,31 | 20,00 | 2.124.600 | 2000-09-08 | 00:00:00 | 19,88 | 19,88 | 19,25 | 19,31 | 2.161.600 | 2000-09-11 | 00:00:00 | 19,38 | 19,56 | 18,94 | 19,50 | 1.542.800 | 2000-09-12 | 00:00:00 | 19,50 | 19,62 | 19,19 | 19,50 | 1.835.500 | 2000-09-13 | 00:00:00 | 19,38 | 19,50 | 18,81 | 19,44 | 1.834.600 | 2000-09-14 | 00:00:00 | 19,19 | 19,44 | 18,81 | 19,38 | 679.400 | 2000-09-15 | 00:00:00 | 18,88 | 19,00 | 18,44 | 18,62 | 1.541.300 | 2000-09-18 | 00:00:00 | 18,62 | 19,12 | 18,50 | 19,00 | 2.189.500 | 2000-09-19 | 00:00:00 | 18,88 | 19,44 | 18,56 | 18,62 | 3.778.900 | 2000-09-20 | 00:00:00 | 18,62 | 18,62 | 17,94 | 18,31 | 3.765.700 | 2000-09-21 | 00:00:00 | 18,25 | 18,50 | 17,75 | 18,31 | 1.950.100 | 2000-09-22 | 00:00:00 | 18,38 | 18,94 | 18,25 | 18,94 | 1.314.200 | 2000-09-25 | 00:00:00 | 18,81 | 19,50 | 18,56 | 18,88 | 1.019.100 | 2000-09-26 | 00:00:00 | 19,00 | 19,88 | 19,00 | 19,50 | 1.704.900 | 2000-09-27 | 00:00:00 | 19,50 | 19,88 | 19,31 | 19,56 | 1.063.500 | 2000-09-28 | 00:00:00 | 19,56 | 20,50 | 19,00 | 20,31 | 1.501.700 | 2000-09-29 | 00:00:00 | 20,12 | 20,81 | 19,56 | 20,75 | 2.135.500 | 2000-10-02 | 00:00:00 | 20,75 | 20,81 | 19,44 | 19,94 | 2.079.700 | 2000-10-03 | 00:00:00 | 21,00 | 21,25 | 20,31 | 20,75 | 2.520.900 | 2000-10-04 | 00:00:00 | 20,75 | 21,50 | 20,62 | 21,00 | 1.762.200 | 2000-10-05 | 00:00:00 | 21,06 | 22,88 | 20,69 | 21,00 | 2.884.900 | 2000-10-06 | 00:00:00 | 20,62 | 21,00 | 20,56 | 20,69 | 1.051.100 | 2000-10-09 | 00:00:00 | 20,75 | 21,38 | 20,56 | 20,88 | 552.800 | 2000-10-10 | 00:00:00 | 21,12 | 21,62 | 20,81 | 21,06 | 1.519.500 | 2000-10-11 | 00:00:00 | 20,75 | 21,38 | 20,56 | 20,69 | 1.905.100 | 2000-10-12 | 00:00:00 | 20,62 | 20,81 | 20,12 | 20,25 | 897.400 | 2000-10-13 | 00:00:00 | 20,12 | 21,19 | 19,88 | 21,06 | 763.300 | 2000-10-16 | 00:00:00 | 21,12 | 21,38 | 20,50 | 21,19 | 787.900 | 2000-10-17 | 00:00:00 | 21,25 | 21,81 | 20,69 | 21,25 | 1.503.900 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|