(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-12-13 | 00:00:00 | 28,38 | 28,62 | 27,50 | 28,00 | 1.296.400 | | 2000-12-14 | 00:00:00 | 28,00 | 28,56 | 27,88 | 27,88 | 1.072.600 | | 2000-12-15 | 00:00:00 | 26,88 | 27,38 | 25,25 | 26,56 | 2.443.200 | | 2000-12-18 | 00:00:00 | 26,31 | 27,00 | 25,50 | 25,50 | 1.081.200 | | 2000-12-19 | 00:00:00 | 26,25 | 27,31 | 26,00 | 26,50 | 1.516.400 | | 2000-12-20 | 00:00:00 | 26,50 | 26,69 | 26,25 | 26,62 | 1.064.300 | | 2000-12-21 | 00:00:00 | 26,56 | 27,62 | 26,56 | 27,25 | 1.146.800 | | 2000-12-22 | 00:00:00 | 27,00 | 27,50 | 26,81 | 27,38 | 787.200 | | 2000-12-26 | 00:00:00 | 27,44 | 28,56 | 27,12 | 28,19 | 691.800 | | 2000-12-27 | 00:00:00 | 28,44 | 28,69 | 27,31 | 27,44 | 669.300 | | 2000-12-28 | 00:00:00 | 28,00 | 28,62 | 27,56 | 27,69 | 625.300 | | 2000-12-29 | 00:00:00 | 28,12 | 28,44 | 27,00 | 27,00 | 565.700 | | 2001-01-02 | 00:00:00 | 27,00 | 27,38 | 25,50 | 26,62 | 1.099.200 | | 2001-01-03 | 00:00:00 | 26,50 | 26,56 | 24,56 | 24,75 | 1.420.000 | | 2001-01-04 | 00:00:00 | 25,38 | 25,50 | 22,06 | 22,75 | 2.391.500 | | 2001-01-05 | 00:00:00 | 24,00 | 25,75 | 23,81 | 25,38 | 3.052.900 | | 2001-01-08 | 00:00:00 | 25,38 | 26,12 | 25,12 | 26,00 | 824.900 | | 2001-01-09 | 00:00:00 | 26,50 | 26,88 | 26,12 | 26,50 | 970.200 | | 2001-01-10 | 00:00:00 | 26,50 | 27,12 | 26,00 | 26,81 | 1.338.500 | | 2001-01-11 | 00:00:00 | 26,50 | 26,62 | 26,12 | 26,25 | 730.200 | | 2001-01-12 | 00:00:00 | 26,44 | 26,44 | 25,62 | 26,44 | 956.800 | | 2001-01-16 | 00:00:00 | 25,00 | 25,56 | 24,00 | 25,50 | 2.265.200 | | 2001-01-17 | 00:00:00 | 25,50 | 25,50 | 24,75 | 25,19 | 2.855.900 | | 2001-01-18 | 00:00:00 | 25,00 | 25,38 | 24,19 | 24,25 | 2.712.100 | | 2001-01-19 | 00:00:00 | 23,50 | 24,25 | 23,00 | 24,00 | 1.839.200 | | 2001-01-22 | 00:00:00 | 24,00 | 24,06 | 22,12 | 22,50 | 2.594.400 | | 2001-01-23 | 00:00:00 | 22,88 | 25,38 | 22,88 | 24,94 | 3.594.900 | | 2001-01-24 | 00:00:00 | 24,75 | 25,06 | 24,56 | 24,75 | 3.014.100 | | 2001-01-25 | 00:00:00 | 24,88 | 24,88 | 24,25 | 24,81 | 1.462.300 | | 2001-01-26 | 00:00:00 | 24,75 | 24,94 | 24,50 | 24,94 | 1.191.000 | | 2001-01-29 | 00:00:00 | 24,75 | 25,01 | 24,63 | 24,95 | 2.151.400 | | 2001-01-30 | 00:00:00 | 25,00 | 25,85 | 24,90 | 25,76 | 1.582.400 | | 2001-01-31 | 00:00:00 | 25,40 | 25,77 | 25,16 | 25,22 | 1.526.600 | | 2001-02-01 | 00:00:00 | 25,90 | 25,90 | 25,20 | 25,80 | 1.383.800 | | 2001-02-02 | 00:00:00 | 25,80 | 25,95 | 24,77 | 24,98 | 1.250.100 | | 2001-02-05 | 00:00:00 | 24,90 | 25,30 | 24,65 | 24,98 | 952.400 | | 2001-02-06 | 00:00:00 | 25,00 | 25,77 | 24,90 | 25,45 | 1.449.000 | | 2001-02-07 | 00:00:00 | 25,25 | 25,76 | 25,17 | 25,65 | 476.600 | | 2001-02-08 | 00:00:00 | 25,65 | 26,00 | 25,56 | 25,75 | 704.300 | | 2001-02-09 | 00:00:00 | 25,75 | 26,05 | 25,56 | 25,75 | 1.199.000 | | 2001-02-12 | 00:00:00 | 25,80 | 26,33 | 25,65 | 26,25 | 2.077.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
