(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-04-10 | 00:00:00 | 25,10 | 25,55 | 25,05 | 25,39 | 1.670.100 | | 2001-04-11 | 00:00:00 | 25,39 | 25,80 | 25,15 | 25,75 | 1.376.900 | | 2001-04-12 | 00:00:00 | 25,60 | 26,17 | 25,55 | 25,86 | 1.401.800 | | 2001-04-16 | 00:00:00 | 26,00 | 26,30 | 25,64 | 26,30 | 637.500 | | 2001-04-17 | 00:00:00 | 26,15 | 26,75 | 25,97 | 26,75 | 1.689.300 | | 2001-04-18 | 00:00:00 | 27,00 | 27,19 | 26,35 | 26,40 | 1.275.600 | | 2001-04-19 | 00:00:00 | 26,60 | 27,34 | 26,60 | 27,30 | 2.866.100 | | 2001-04-20 | 00:00:00 | 27,05 | 27,30 | 26,89 | 26,98 | 1.149.100 | | 2001-04-23 | 00:00:00 | 26,25 | 27,00 | 26,25 | 26,70 | 1.370.900 | | 2001-04-24 | 00:00:00 | 26,70 | 26,99 | 26,57 | 26,90 | 789.200 | | 2001-04-25 | 00:00:00 | 26,30 | 26,90 | 26,30 | 26,88 | 1.031.600 | | 2001-04-26 | 00:00:00 | 26,80 | 27,18 | 26,45 | 27,01 | 1.050.800 | | 2001-04-27 | 00:00:00 | 27,00 | 27,35 | 26,80 | 27,30 | 996.400 | | 2001-04-30 | 00:00:00 | 27,32 | 27,55 | 27,14 | 27,45 | 1.548.600 | | 2001-05-01 | 00:00:00 | 27,70 | 27,95 | 27,30 | 27,84 | 1.274.600 | | 2001-05-02 | 00:00:00 | 27,64 | 28,35 | 27,31 | 27,90 | 1.109.300 | | 2001-05-03 | 00:00:00 | 27,80 | 28,16 | 27,70 | 28,00 | 378.000 | | 2001-05-04 | 00:00:00 | 27,80 | 28,00 | 27,50 | 27,96 | 335.100 | | 2001-05-07 | 00:00:00 | 27,96 | 28,10 | 27,60 | 28,04 | 577.500 | | 2001-05-08 | 00:00:00 | 28,00 | 28,50 | 27,76 | 28,00 | 767.400 | | 2001-05-09 | 00:00:00 | 27,90 | 28,39 | 27,87 | 28,24 | 541.900 | | 2001-05-10 | 00:00:00 | 28,25 | 28,40 | 27,95 | 28,33 | 523.900 | | 2001-05-11 | 00:00:00 | 28,25 | 28,39 | 27,83 | 28,11 | 294.700 | | 2001-05-14 | 00:00:00 | 28,00 | 28,29 | 27,93 | 28,19 | 380.200 | | 2001-05-15 | 00:00:00 | 27,94 | 28,75 | 27,90 | 28,50 | 1.307.600 | | 2001-05-16 | 00:00:00 | 28,45 | 29,25 | 28,30 | 29,00 | 1.835.100 | | 2001-05-17 | 00:00:00 | 29,10 | 29,47 | 29,00 | 29,05 | 1.195.300 | | 2001-05-18 | 00:00:00 | 29,05 | 29,05 | 28,50 | 28,66 | 1.211.700 | | 2001-05-21 | 00:00:00 | 28,74 | 29,39 | 28,39 | 28,95 | 867.400 | | 2001-05-22 | 00:00:00 | 28,99 | 28,99 | 28,66 | 28,95 | 971.800 | | 2001-05-23 | 00:00:00 | 28,98 | 28,98 | 28,72 | 28,92 | 1.081.300 | | 2001-05-24 | 00:00:00 | 28,57 | 28,97 | 28,44 | 28,60 | 1.116.600 | | 2001-05-25 | 00:00:00 | 28,30 | 29,15 | 28,16 | 28,99 | 1.084.900 | | 2001-05-29 | 00:00:00 | 28,80 | 28,98 | 28,51 | 28,68 | 624.400 | | 2001-05-30 | 00:00:00 | 28,10 | 28,88 | 28,10 | 28,75 | 773.500 | | 2001-05-31 | 00:00:00 | 28,55 | 29,17 | 28,25 | 28,98 | 1.168.600 | | 2001-06-01 | 00:00:00 | 29,00 | 29,40 | 28,55 | 28,57 | 807.200 | | 2001-06-04 | 00:00:00 | 28,82 | 29,42 | 28,52 | 29,19 | 493.000 | | 2001-06-05 | 00:00:00 | 29,00 | 29,49 | 28,94 | 29,49 | 589.900 | | 2001-06-06 | 00:00:00 | 29,40 | 29,50 | 28,83 | 29,50 | 1.054.800 | | 2001-06-07 | 00:00:00 | 29,45 | 30,05 | 29,20 | 29,83 | 1.415.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
