CVS Health Corporation (CVS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	2.871.206	-1,42%	76,13	74,83	76,23	75,19
27/02/2024	2.274.919	-0,21%	76,455	76,14	77,09	76,27
26/02/2024	2.343.392	-1,00%	77,19	76,285	77,95	76,43
23/02/2024	1.898.364	0,13%	77,09	76,62	77,52	77,20
22/02/2024	2.592.640	-0,07%	77,09	76,7453	77,4977	77,10
21/02/2024	6.812.410	1,10%	76,43	76,1789	77,37	77,15
20/02/2024	3.098.038	-1,03%	77,12	76,145	77,57	76,31
19/02/2024	1.972.299	0,00%	76,75	76,35	77,42	77,10
16/02/2024	1.972.299	0,90%	76,75	76,35	77,42	77,10
15/02/2024	5.674.363	0,25%	76,72	76,566	77,925	76,60
14/02/2024	4.990.502	-0,24%	75,915	76,035	77,54	76,41
13/02/2024	3.947.038	-0,91%	75,915	76,18	78,26	76,59
12/02/2024	4.734.989	1,27%	75,915	75,62	78,0151	77,29
09/02/2024	3.912.643	1,65%	75,79	74,46	76,35	76,32
08/02/2024	5.524.160	-1,28%	75,79	74,565	75,87	75,08
07/02/2024	6.726.775	3,11%	75,04	75,06	77,40	76,05
06/02/2024	5.549.878	1,82%	72,44	72,44	74,165	73,76
05/02/2024	14.922.357	-0,89%	73,09	71,59	73,24	72,44
02/02/2024	5.014.404	-1,12%	73,93	73,0275	74,31	73,09
01/02/2024	4.414.246	-0,61%	74,49	73,46	74,49	73,92
31/01/2024	3.597.637	0,70%	74,29	73,835	74,99	74,37
30/01/2024	2.909.569	0,50%	72,91	73,54	74,225	73,85
29/01/2024	4.345.544	0,66%	72,91	72,86	73,625	73,48
26/01/2024	6.362.443	1,40%	72,61	71,965	73,02	73,00
25/01/2024	13.616.102	-3,06%	71,62	70,191	72,38	71,9204
24/01/2024	7.861.846	-1,21%	76,01	73,99	76,595	74,19
23/01/2024	3.305.447	1,58%	74,02	73,94	75,11	75,10
22/01/2024	5.023.287	0,97%	73,31	73,01	74,43	73,93
19/01/2024	7.970.614	0,01%	73,17	72,73	73,589	73,22
18/01/2024	6.920.564	-4,04%	77,135	72,52	74,04	73,88
17/01/2024	4.210.007	-0,56%	77,135	76,73	77,625	76,99
16/01/2024	5.730.846	1,12%	76,67	76,16	77,405	77,42
15/01/2024	6.564.233	-3,00%	77,75	75,75	78,28	76,56
12/01/2024	6.564.233	-3,00%	77,75	75,75	78,28	76,56
11/01/2024	7.045.361	-0,39%	79,37	78,73	79,455	78,93
10/01/2024	4.178.484	-1,39%	80,50	78,72	80,325	79,24
09/01/2024	8.279.179	-0,40%	80,50	80,06	81,03	80,36
08/01/2024	9.464.779	-1,02%	82,25	78,851	83,25	80,59
05/01/2024	11.282.940	1,14%	80,62	80,56	82,17	81,43
04/01/2024	9.018.333	-0,46%	78,76	78,67	80,91	80,51
03/01/2024	2.583.240	0,04%	78,76	80,76	81,71	80,88
02/01/2024	3.876.910	2,42%	78,76	79,02	81,405	80,87
29/12/2023	1.532.600	-0,01%	78,76	78,64	79,16	78,96
28/12/2023	1.721.505	0,19%	78,76	78,61	79,39	78,97
27/12/2023	1.900.238	-0,23%	78,59	78,54	79,22	78,82
26/12/2023	1.846.115	0,31%	78,59	78,50	79,26	79,00
22/12/2023	2.599.359	0,18%	79,03	78,36	79,17	78,76
21/12/2023	3.836.106	1,79%	76,65	77,565	78,71	78,62
20/12/2023	5.985.852	1,29%	76,65	76,15	78,47	77,24
19/12/2023	3.188.969	1,84%	74,63	74,56	76,32	76,26
18/12/2023	3.880.573	0,61%	74,63	74,41	75,215	74,88
15/12/2023	3.682.701	-0,08%	75,70	73,04	74,62	74,43
14/12/2023	3.877.530	-1,06%	75,70	74,30	75,78	74,49
13/12/2023	3.900.535	2,31%	73,64	73,52	75,37	75,29
12/12/2023	3.375.222	-0,23%	75,50	73,38	74,274	73,59
11/12/2023	4.168.829	-1,78%	75,50	73,715	75,53	73,76
08/12/2023	4.826.006	1,47%	70,06	73,89	75,52	75,10
07/12/2023	5.662.172	0,69%	70,06	73,48	75,07	74,01
06/12/2023	7.820.827	3,49%	70,06	71,35	74,35	73,50
05/12/2023	8.014.442	3,71%	70,06	69,7301	71,76	71,02
04/12/2023	3.351.495	0,00%	68,49	67,77	69,47	68,48
01/12/2023	3.153.990	0,78%	68,07	67,37	68,64	68,48
30/11/2023	4.416.619	1,57%	67,09	66,72	68,0472	67,95
29/11/2023	4.893.260	-3,49%	68,84	66,8525	68,90	66,90
28/11/2023	2.177.902	0,84%	68,835	68,61	69,53	69,32
27/11/2023	2.885.926	-0,98%	69,40	68,625	69,615	68,74
24/11/2023	1.047.757	0,38%	68,42	68,75	69,4872	69,40
23/11/2023	2.202.425	1,35%	68,42	68,34	69,23	69,00
22/11/2023	2.149.636	1,56%	68,42	68,34	69,23	69,14
21/11/2023	2.357.632	-0,26%	68,42	67,69	68,55	68,08
20/11/2023	2.502.462	-0,80%	68,505	67,805	68,7851	68,26
17/11/2023	3.297.035	0,82%	68,98	68,08	69,01	68,81
16/11/2023	4.408.661	-1,27%	69,365	67,52	69,38	68,25
15/11/2023	2.934.132	0,92%	68,87	68,51	69,375	69,13
14/11/2023	3.261.321	1,03%	68,11	68,10	69,685	68,50
13/11/2023	1.955.405	0,18%	67,65	67,045	67,9399	67,80
10/11/2023	2.451.381	1,41%	66,79	66,12	67,72	67,68
09/11/2023	3.043.790	-2,92%	68,695	66,70	68,76	66,74
08/11/2023	2.625.426	-2,14%	70,48	68,75	70,7085	68,75
07/11/2023	2.812.154	-1,17%	70,95	70,185	71,21	70,25
06/11/2023	2.468.082	1,18%	70,29	70,29	71,335	71,08
03/11/2023	3.559.741	0,88%	68,505	69,905	70,90	70,25
02/11/2023	4.330.374	1,32%	65,77	68,08	70,29	69,64
01/11/2023	7.921.562	-0,41%	65,77	64,435	69,29	68,73
31/10/2023	4.074.235	1,47%	68,37	68,19	69,15	69,01
30/10/2023	3.722.960	2,60%	67,81	66,54	68,165	68,01
27/10/2023	1.833.751	-2,25%	67,81	66,33	67,90	66,4491
26/10/2023	2.779.946	-0,80%	68,78	67,605	68,84	67,98
25/10/2023	3.116.103	-0,64%	68,78	68,00	69,02	68,53
24/10/2023	2.459.839	-0,03%	69,195	68,6125	69,85	68,97
23/10/2023	3.245.286	-0,09%	68,635	68,5804	69,52	68,99
20/10/2023	2.812.203	-2,21%	70,26	69,035	71,18	69,05
19/10/2023	3.062.341	0,18%	72,26	70,09	71,61	70,61
18/10/2023	4.476.842	-1,28%	72,26	70,845	72,40	71,09
17/10/2023	2.772.564	0,73%	72,74	71,14	72,84	72,01
16/10/2023	3.708.679	-0,07%	71,39	71,0201	73,34	71,49
13/10/2023	2.804.580	0,87%	71,39	71,19	72,695	71,54
12/10/2023	3.581.366	-1,13%	72,08	70,655	72,14	70,92
11/10/2023	2.357.886	0,00%	72,02	71,265	72,84	71,73
10/10/2023	3.594.604	0,67%	71,165	70,87	72,0293	71,73