(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 2024-05-07 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-09-16 | 00:00:00 | 14,97 | 15,25 | 14,85 | 15,21 | 1.864.000 | | 2009-09-17 | 00:00:00 | 15,29 | 15,54 | 15,25 | 15,33 | 1.903.800 | | 2009-09-18 | 00:00:00 | 15,41 | 15,52 | 15,27 | 15,46 | 1.580.000 | | 2009-09-21 | 00:00:00 | 15,45 | 15,65 | 15,35 | 15,54 | 1.582.200 | | 2009-09-22 | 00:00:00 | 15,61 | 15,61 | 15,31 | 15,44 | 1.279.100 | | 2009-09-23 | 00:00:00 | 15,50 | 15,51 | 15,22 | 15,25 | 1.430.800 | | 2009-09-24 | 00:00:00 | 15,27 | 15,36 | 15,02 | 15,09 | 2.227.100 | | 2009-09-25 | 00:00:00 | 15,13 | 15,23 | 15,00 | 15,06 | 2.792.800 | | 2009-09-28 | 00:00:00 | 15,15 | 15,56 | 15,10 | 15,41 | 1.619.100 | | 2009-09-29 | 00:00:00 | 15,46 | 15,81 | 15,35 | 15,54 | 2.083.200 | | 2009-09-30 | 00:00:00 | 15,52 | 15,57 | 15,11 | 15,35 | 1.803.600 | | 2009-10-01 | 00:00:00 | 15,33 | 15,42 | 14,86 | 14,95 | 1.719.300 | | 2009-10-02 | 00:00:00 | 14,85 | 14,92 | 14,61 | 14,67 | 1.870.700 | | 2009-10-05 | 00:00:00 | 14,75 | 14,87 | 14,61 | 14,83 | 1.485.000 | | 2009-10-06 | 00:00:00 | 14,96 | 14,96 | 14,76 | 14,83 | 1.376.900 | | 2009-10-07 | 00:00:00 | 14,82 | 14,84 | 14,61 | 14,81 | 1.481.700 | | 2009-10-08 | 00:00:00 | 14,92 | 15,30 | 14,87 | 15,23 | 1.397.300 | | 2009-10-09 | 00:00:00 | 15,24 | 15,27 | 15,03 | 15,12 | 1.309.900 | | 2009-10-12 | 00:00:00 | 15,20 | 15,26 | 15,11 | 15,23 | 1.070.300 | | 2009-10-13 | 00:00:00 | 15,17 | 15,32 | 15,01 | 15,17 | 1.565.700 | | 2009-10-14 | 00:00:00 | 15,28 | 15,29 | 15,02 | 15,16 | 1.460.500 | | 2009-10-15 | 00:00:00 | 15,15 | 15,29 | 15,04 | 15,24 | 1.203.500 | | 2009-10-16 | 00:00:00 | 15,11 | 15,26 | 14,65 | 14,67 | 4.299.100 | | 2009-10-19 | 00:00:00 | 14,72 | 17,89 | 14,51 | 17,84 | 8.824.200 | | 2009-10-20 | 00:00:00 | 17,48 | 17,84 | 16,91 | 17,41 | 13.933.000 | | 2009-10-21 | 00:00:00 | 17,66 | 17,74 | 17,51 | 17,55 | 4.579.300 | | 2009-10-22 | 00:00:00 | 17,52 | 17,80 | 17,43 | 17,59 | 4.220.300 | | 2009-10-23 | 00:00:00 | 17,70 | 17,75 | 17,04 | 17,41 | 5.048.900 | | 2009-10-26 | 00:00:00 | 17,46 | 17,75 | 17,28 | 17,31 | 4.542.700 | | 2009-10-27 | 00:00:00 | 17,46 | 17,52 | 17,12 | 17,21 | 4.141.600 | | 2009-10-28 | 00:00:00 | 17,09 | 17,29 | 16,52 | 16,53 | 5.320.400 | | 2009-10-29 | 00:00:00 | 16,60 | 17,08 | 16,60 | 17,04 | 3.028.000 | | 2009-10-30 | 00:00:00 | 16,95 | 17,06 | 16,39 | 16,39 | 4.013.300 | | 2009-11-02 | 00:00:00 | 16,41 | 16,84 | 16,28 | 16,62 | 3.230.300 | | 2009-11-03 | 00:00:00 | 16,56 | 16,97 | 16,56 | 16,96 | 2.170.100 | | 2009-11-04 | 00:00:00 | 17,09 | 17,13 | 16,80 | 16,81 | 1.948.500 | | 2009-11-05 | 00:00:00 | 19,80 | 21,09 | 18,00 | 20,73 | 49.082.400 | | 2009-11-06 | 00:00:00 | 20,88 | 20,91 | 20,69 | 20,87 | 14.724.900 | | 2009-11-09 | 00:00:00 | 20,95 | 21,07 | 20,93 | 20,99 | 9.388.700 | | 2009-11-10 | 00:00:00 | 21,00 | 21,05 | 20,98 | 21,01 | 8.512.800 | | 2009-11-11 | 00:00:00 | 21,03 | 21,19 | 21,01 | 21,11 | 7.529.400 | | | << < 61 62 63 64 65 66 67 68 > >> |
|
