CVS Health Corporation (CVS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	2.268.077	0,00%	59,87	59,87	62,01	61,60
17/07/2024	2.268.077	2,56%	59,87	59,87	62,01	61,60
16/07/2024	1.708.209	2,37%	59,32	58,85	60,23	60,06
15/07/2024	1.315.511	-0,56%	59,64	58,42	59,95	58,67
12/07/2024	1.528.379	1,36%	58,39	57,86	59,565	59,00
11/07/2024	1.889.058	1,18%	57,73	57,445	58,33	58,21
10/07/2024	1.904.779	-0,16%	57,87	56,39	58,05	57,53
09/07/2024	2.186.347	1,28%	56,27	55,84	57,72	57,62
08/07/2024	1.686.025	0,48%	56,65	56,62	57,38	56,89
05/07/2024	1.801.522	-0,14%	56,67	55,85	56,74	56,62
04/07/2024	1.218.296	0,00%	57,56	56,46	57,85	56,70
03/07/2024	1.218.296	-1,43%	57,56	56,46	57,85	56,70
02/07/2024	1.941.294	-1,08%	58,04	57,23	58,21	57,52
01/07/2024	1.762.030	-1,54%	59,20	57,815	60,02	58,15
28/06/2024	5.064.824	1,20%	59,00	58,48	59,97	59,06
27/06/2024	3.657.388	-3,74%	58,00	57,25	58,48	58,36
26/06/2024	1.676.728	0,31%	60,23	59,78	60,95	60,63
25/06/2024	2.002.597	-2,09%	61,73	60,44	61,98	60,44
24/06/2024	1.831.047	0,59%	61,53	61,30	62,06	61,73
21/06/2024	12.808.600	0,61%	61,12	60,50	61,62	61,37
20/06/2024	1.917.178	-0,02%	60,81	60,41	61,32	61,00
19/06/2024	1.786.470	0,00%	61,25	60,87	61,85	61,01
18/06/2024	1.786.470	1,31%	61,25	60,87	61,85	61,01
17/06/2024	3.546.040	1,45%	59,99	59,8615	61,235	61,09
14/06/2024	6.606.019	-1,33%	59,99	59,17	60,93	60,22
13/06/2024	7.135.118	2,50%	59,99	59,07	61,84	61,49
12/06/2024	5.855.281	-0,02%	59,99	59,32	60,3299	59,99
11/06/2024	5.211.160	-0,46%	60,65	59,555	60,21	60,00
10/06/2024	5.994.140	-2,43%	60,65	59,905	61,53	60,28
07/06/2024	6.250.597	1,38%	60,65	60,63	61,94	61,78
06/06/2024	5.148.868	0,40%	60,495	59,91	60,99	60,94
05/06/2024	4.808.672	0,73%	60,26	59,6299	60,705	60,7012
04/06/2024	7.511.660	0,08%	59,75	59,33	60,42	60,26
03/06/2024	8.263.270	1,02%	59,185	59,03	60,44	60,21
31/05/2024	9.642.266	6,35%	55,355	55,84	59,61	59,60
30/05/2024	9.850.748	4,42%	55,355	53,605	56,21	56,04
29/05/2024	9.700.293	0,08%	55,355	52,7705	53,72	53,67
28/05/2024	7.253.309	-3,44%	55,355	53,58	55,38	53,63
27/05/2024	2.051.911	0,00%	56,13	55,53	56,84	55,54
24/05/2024	2.051.911	-3,31%	56,13	55,53	56,84	55,54
23/05/2024	10.822.268	-3,10%	57,05	55,48	59,73	55,66
22/05/2024	4.564.171	0,21%	57,38	57,16	57,56	57,44
21/05/2024	7.360.070	-0,14%	57,38	56,70	57,48	57,32
20/05/2024	6.657.045	-0,49%	57,61	57,275	57,87	57,40
17/05/2024	5.408.130	0,28%	57,56	57,08	57,685	57,68
16/05/2024	7.795.322	2,26%	56,36	56,29	57,76	57,53
15/05/2024	9.557.909	0,49%	56,25	55,635	56,49	56,275
14/05/2024	7.917.501	-0,83%	55,91	55,20	57,1024	56,00
13/05/2024	6.098.994	1,65%	55,91	55,88	57,55	56,74
10/05/2024	4.773.137	0,25%	54,91	55,57	56,44	55,82
09/05/2024	5.736.751	1,40%	54,91	54,72	55,74	55,68
08/05/2024	7.082.740	-1,35%	55,75	54,685	56,03	54,9882
07/05/2024	9.329.223	-0,41%	55,70	55,58	57,09	55,74
06/05/2024	8.267.254	0,13%	56,02	55,32	56,265	55,97
03/05/2024	12.249.973	1,38%	55,27	54,96	56,43	55,91
02/05/2024	20.899.151	-1,95%	56,24	53,70	56,57	55,21
01/05/2024	34.466.835	-17,00%	56,24	53,76	56,885	56,20
30/04/2024	5.601.462	0,39%	67,19	66,92	68,185	67,71
29/04/2024	3.485.434	0,40%	69,80	67,08	67,875	67,45
26/04/2024	3.331.787	-0,22%	69,80	66,75	67,41	67,18
25/04/2024	4.328.612	-0,65%	69,80	66,875	67,75	67,33
24/04/2024	4.229.822	-1,07%	69,80	67,50	68,21	67,77
23/04/2024	3.900.511	-1,62%	69,80	68,375	70,21	68,50
22/04/2024	2.591.777	-0,17%	69,04	69,13	70,12	69,63
19/04/2024	4.132.367	1,49%	69,04	68,8002	69,935	69,75
18/04/2024	4.804.658	1,15%	71,10	68,86	69,73	69,39
17/04/2024	3.945.419	-0,62%	71,10	67,94	69,40	68,60
16/04/2024	4.655.696	0,10%	71,10	68,99	71,58	69,03
15/04/2024	3.443.553	0,47%	71,10	68,775	70,00	68,96
12/04/2024	3.905.886	-1,58%	71,10	68,3175	69,99	68,64
11/04/2024	5.268.058	-1,98%	71,10	69,70	71,17	69,74
10/04/2024	4.120.569	-3,01%	73,01	70,85	73,18	71,15
09/04/2024	2.873.510	-1,45%	74,02	73,11	74,85	73,36
08/04/2024	2.767.139	-0,19%	74,02	73,835	74,74	74,44
05/04/2024	3.428.784	0,92%	74,02	73,7445	75,12	74,58
04/04/2024	2.853.131	-0,94%	74,02	73,785	75,27	73,90
03/04/2024	4.522.581	1,06%	74,02	73,32	74,655	74,60
02/04/2024	12.425.296	-7,04%	74,84	71,96	75,19	73,96
01/04/2024	3.875.359	-0,25%	79,635	79,11	79,92	79,56
28/03/2024	5.130.722	0,42%	79,50	79,315	80,74	79,76
27/03/2024	3.632.812	0,14%	77,71	78,71	79,99	79,43
26/03/2024	4.366.978	0,43%	77,71	77,71	79,74	79,32
25/03/2024	2.619.030	0,64%	78,89	78,55	79,83	78,98
22/03/2024	3.877.384	0,27%	78,30	78,44	79,50	78,48
21/03/2024	3.876.996	-0,90%	77,735	77,41	78,94	78,27
20/03/2024	3.381.764	1,18%	77,735	77,625	79,00	78,98
19/03/2024	2.738.236	0,63%	77,89	77,69	78,90	78,06
18/03/2024	2.647.357	0,22%	77,35	76,39	77,64	77,57
15/03/2024	4.941.059	1,28%	75,85	75,60	77,6064	77,40
14/03/2024	3.586.071	1,79%	75,85	74,275	76,50	76,42
13/03/2024	2.342.838	-0,17%	75,85	74,77	76,01	75,08
12/03/2024	2.039.165	-0,96%	75,85	74,65	75,83	75,21
11/03/2024	3.066.937	1,16%	74,355	74,53	76,45	75,94
08/03/2024	3.029.754	1,04%	74,355	74,11	75,37	75,07
07/03/2024	2.936.756	-0,05%	73,65	73,565	74,96	74,30
06/03/2024	3.907.054	0,86%	73,65	73,43	74,705	74,34
05/03/2024	6.944.670	-0,24%	74,13	73,35	75,385	73,71
04/03/2024	5.954.207	0,07%	73,89	73,669	74,91	73,89
01/03/2024	3.920.620	-0,71%	75,30	73,04	74,668	73,84
29/02/2024	4.889.014	-1,09%	75,30	73,54	75,92	74,37