(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 | | 2001-02-12 | 00:00:00 | 25,80 | 26,33 | 25,65 | 26,25 | 2.077.200 | | 2001-02-13 | 00:00:00 | 26,35 | 26,49 | 25,80 | 25,88 | 1.023.500 | | 2001-02-14 | 00:00:00 | 25,80 | 26,05 | 25,53 | 25,95 | 1.143.100 | | 2001-02-15 | 00:00:00 | 25,99 | 26,10 | 25,77 | 25,99 | 1.023.600 | | 2001-02-16 | 00:00:00 | 25,85 | 25,96 | 25,40 | 25,45 | 1.056.600 | | 2001-02-20 | 00:00:00 | 24,75 | 25,55 | 24,70 | 24,95 | 842.300 | | 2001-02-21 | 00:00:00 | 25,00 | 25,99 | 25,00 | 25,60 | 1.334.300 | | 2001-02-22 | 00:00:00 | 25,80 | 26,60 | 25,51 | 26,55 | 1.439.900 | | 2001-02-23 | 00:00:00 | 26,50 | 26,95 | 26,20 | 26,95 | 1.459.100 | | 2001-02-26 | 00:00:00 | 26,40 | 27,00 | 26,35 | 26,35 | 1.185.100 | | 2001-02-27 | 00:00:00 | 26,50 | 26,88 | 26,42 | 26,53 | 996.800 | | 2001-02-28 | 00:00:00 | 26,75 | 27,04 | 26,31 | 26,90 | 686.100 | | 2001-03-01 | 00:00:00 | 26,80 | 27,12 | 26,73 | 27,03 | 1.266.300 | | 2001-03-02 | 00:00:00 | 26,80 | 27,12 | 26,69 | 27,07 | 778.600 | | 2001-03-05 | 00:00:00 | 27,00 | 27,00 | 26,50 | 26,65 | 781.200 | | 2001-03-06 | 00:00:00 | 27,00 | 27,50 | 26,70 | 26,93 | 1.817.200 | | 2001-03-07 | 00:00:00 | 26,90 | 26,90 | 26,05 | 26,45 | 1.525.900 | | 2001-03-08 | 00:00:00 | 26,65 | 27,27 | 26,52 | 27,27 | 1.284.400 | | 2001-03-09 | 00:00:00 | 27,20 | 27,39 | 27,00 | 27,33 | 985.100 | | 2001-03-12 | 00:00:00 | 27,00 | 27,35 | 26,84 | 27,00 | 1.210.900 | | 2001-03-13 | 00:00:00 | 26,90 | 27,00 | 26,55 | 26,75 | 1.016.700 | | 2001-03-14 | 00:00:00 | 26,74 | 27,31 | 26,64 | 27,12 | 1.957.400 | | 2001-03-15 | 00:00:00 | 27,00 | 27,17 | 26,78 | 27,00 | 718.200 | | 2001-03-16 | 00:00:00 | 26,25 | 27,00 | 26,25 | 26,69 | 1.330.200 | | 2001-03-19 | 00:00:00 | 26,00 | 26,66 | 26,00 | 26,66 | 1.360.400 | | 2001-03-20 | 00:00:00 | 26,60 | 26,99 | 26,37 | 26,40 | 805.500 | | 2001-03-21 | 00:00:00 | 26,30 | 26,43 | 25,80 | 26,00 | 825.900 | | 2001-03-22 | 00:00:00 | 25,85 | 25,98 | 24,60 | 25,15 | 1.650.700 | | 2001-03-23 | 00:00:00 | 25,37 | 25,80 | 24,79 | 25,80 | 1.133.300 | | 2001-03-26 | 00:00:00 | 25,99 | 26,43 | 25,88 | 26,30 | 1.045.200 | | 2001-03-27 | 00:00:00 | 26,35 | 26,40 | 25,58 | 25,75 | 1.330.900 | | 2001-03-28 | 00:00:00 | 25,50 | 25,75 | 25,28 | 25,50 | 1.604.700 | | 2001-03-29 | 00:00:00 | 25,40 | 25,55 | 24,63 | 24,85 | 1.464.000 | | 2001-03-30 | 00:00:00 | 24,90 | 25,20 | 24,63 | 24,90 | 1.379.400 | | 2001-04-02 | 00:00:00 | 24,95 | 24,95 | 24,57 | 24,73 | 1.258.800 | | 2001-04-03 | 00:00:00 | 24,90 | 25,12 | 24,60 | 24,61 | 1.232.200 | | 2001-04-04 | 00:00:00 | 24,40 | 24,61 | 24,00 | 24,30 | 2.171.700 | | 2001-04-05 | 00:00:00 | 24,40 | 24,95 | 24,36 | 24,90 | 1.148.400 | | 2001-04-06 | 00:00:00 | 25,00 | 25,13 | 24,64 | 25,13 | 683.200 | | 2001-04-09 | 00:00:00 | 25,38 | 25,45 | 24,85 | 25,08 | 647.700 | | 2001-04-10 | 00:00:00 | 25,10 | 25,55 | 25,05 | 25,39 | 1.670.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
