(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-10-17 | 00:00:00 | 21,25 | 21,81 | 20,69 | 21,25 | 1.503.900 | | 2000-10-18 | 00:00:00 | 21,00 | 21,75 | 20,12 | 21,50 | 881.700 | | 2000-10-19 | 00:00:00 | 21,75 | 21,75 | 19,94 | 20,62 | 2.170.100 | | 2000-10-20 | 00:00:00 | 20,38 | 22,00 | 20,06 | 21,56 | 1.474.500 | | 2000-10-23 | 00:00:00 | 21,81 | 22,00 | 21,56 | 21,69 | 1.257.500 | | 2000-10-24 | 00:00:00 | 21,62 | 22,12 | 20,81 | 22,06 | 1.699.400 | | 2000-10-25 | 00:00:00 | 21,94 | 22,94 | 21,38 | 22,94 | 1.406.800 | | 2000-10-26 | 00:00:00 | 22,94 | 23,00 | 22,38 | 22,62 | 811.600 | | 2000-10-27 | 00:00:00 | 22,69 | 23,50 | 22,62 | 23,44 | 1.123.700 | | 2000-10-30 | 00:00:00 | 23,25 | 23,50 | 22,88 | 23,50 | 929.500 | | 2000-10-31 | 00:00:00 | 23,31 | 23,88 | 23,00 | 23,62 | 867.400 | | 2000-11-01 | 00:00:00 | 23,88 | 24,25 | 23,44 | 24,25 | 810.700 | | 2000-11-02 | 00:00:00 | 24,06 | 24,38 | 23,62 | 23,69 | 1.292.000 | | 2000-11-03 | 00:00:00 | 23,62 | 23,88 | 23,38 | 23,88 | 1.193.700 | | 2000-11-06 | 00:00:00 | 23,62 | 24,19 | 23,44 | 24,12 | 1.017.100 | | 2000-11-07 | 00:00:00 | 23,81 | 24,19 | 23,75 | 24,12 | 692.300 | | 2000-11-08 | 00:00:00 | 24,19 | 24,69 | 24,06 | 24,69 | 2.025.300 | | 2000-11-09 | 00:00:00 | 24,50 | 24,81 | 24,25 | 24,81 | 1.483.400 | | 2000-11-10 | 00:00:00 | 24,56 | 25,19 | 24,50 | 24,81 | 1.806.900 | | 2000-11-13 | 00:00:00 | 24,12 | 24,56 | 23,50 | 24,00 | 1.730.900 | | 2000-11-14 | 00:00:00 | 24,00 | 25,00 | 24,00 | 24,88 | 1.112.400 | | 2000-11-15 | 00:00:00 | 25,44 | 26,81 | 25,38 | 26,75 | 3.340.000 | | 2000-11-16 | 00:00:00 | 26,00 | 27,19 | 25,94 | 26,88 | 2.707.400 | | 2000-11-17 | 00:00:00 | 26,62 | 26,75 | 26,25 | 26,62 | 1.474.100 | | 2000-11-20 | 00:00:00 | 26,56 | 26,75 | 25,62 | 26,50 | 1.623.300 | | 2000-11-21 | 00:00:00 | 26,50 | 27,12 | 26,31 | 26,88 | 2.294.700 | | 2000-11-22 | 00:00:00 | 26,81 | 27,00 | 26,50 | 26,94 | 1.121.200 | | 2000-11-24 | 00:00:00 | 26,69 | 26,88 | 26,38 | 26,88 | 467.400 | | 2000-11-27 | 00:00:00 | 26,88 | 27,44 | 26,69 | 27,31 | 2.304.300 | | 2000-11-28 | 00:00:00 | 27,44 | 27,94 | 26,25 | 27,00 | 1.545.100 | | 2000-11-29 | 00:00:00 | 26,88 | 28,00 | 26,88 | 27,81 | 1.822.400 | | 2000-11-30 | 00:00:00 | 27,88 | 28,00 | 27,44 | 28,00 | 1.299.300 | | 2000-12-01 | 00:00:00 | 28,00 | 28,25 | 26,62 | 27,38 | 1.573.400 | | 2000-12-04 | 00:00:00 | 27,50 | 28,00 | 26,88 | 27,81 | 955.600 | | 2000-12-05 | 00:00:00 | 27,94 | 28,38 | 27,69 | 27,75 | 919.900 | | 2000-12-06 | 00:00:00 | 27,88 | 28,06 | 26,88 | 26,94 | 595.300 | | 2000-12-07 | 00:00:00 | 27,06 | 28,19 | 27,06 | 28,12 | 825.300 | | 2000-12-08 | 00:00:00 | 27,88 | 28,69 | 27,56 | 27,94 | 1.038.000 | | 2000-12-11 | 00:00:00 | 28,00 | 28,62 | 27,88 | 28,56 | 972.400 | | 2000-12-12 | 00:00:00 | 28,00 | 28,69 | 27,69 | 28,00 | 882.500 | | 2000-12-13 | 00:00:00 | 28,38 | 28,62 | 27,50 | 28,00 | 1.296.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
