CVS Health Corporation (CVS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	2.600.688	1,93%	68,92	69,74	71,2875	71,25
06/10/2023	1.868.483	0,22%	68,92	69,14	70,5172	69,90
05/10/2023	2.055.400	1,12%	68,92	68,86	69,81	69,75
04/10/2023	2.590.562	-0,39%	69,205	68,095	69,42	68,98
03/10/2023	2.010.654	-0,63%	69,31	68,98	69,80	69,25
02/10/2023	2.460.841	-0,19%	70,07	68,54	69,76	69,69
29/09/2023	2.312.114	-0,30%	70,07	69,60	70,45	69,82
28/09/2023	2.988.052	0,36%	71,035	69,745	70,97	70,03
27/09/2023	3.738.687	-2,17%	71,035	68,865	71,15	69,78
26/09/2023	2.562.959	-1,71%	72,11	71,32	72,24	71,33
25/09/2023	2.467.760	2,00%	71,11	70,88	72,60	72,57
22/09/2023	2.976.933	-1,03%	71,48	71,12	72,20	71,15
21/09/2023	4.209.424	0,67%	72,29	71,085	72,41	71,89
20/09/2023	5.716.025	-0,81%	72,29	70,43	72,30	71,41
19/09/2023	4.593.673	1,83%	71,12	71,11	72,27	71,99
18/09/2023	4.386.212	-0,24%	70,85	70,32	71,095	70,70
15/09/2023	3.978.110	1,32%	69,95	69,95	71,275	70,87
14/09/2023	3.719.505	-0,41%	70,68	69,79	71,02	69,95
13/09/2023	5.598.825	-0,40%	70,68	70,16	71,45	70,24
12/09/2023	6.667.048	2,58%	69,02	68,83	70,915	70,52
11/09/2023	8.117.425	4,42%	65,56	65,77	68,99	68,75
08/09/2023	2.587.559	0,37%	65,56	65,10	65,89	65,84
07/09/2023	3.245.642	0,23%	65,72	65,05	66,17	65,66
06/09/2023	3.156.929	-0,15%	65,50	65,27	65,9687	65,51
05/09/2023	3.245.695	-0,09%	65,50	65,50	66,53	65,61
04/09/2023	3.350.754	0,77%	65,51	65,46	65,95	65,67
01/09/2023	3.350.754	0,77%	65,51	65,46	65,95	65,67
31/08/2023	4.370.915	-2,48%	67,02	65,155	66,91	65,17
30/08/2023	2.312.749	-0,45%	67,39	66,76	67,49	66,83
29/08/2023	3.635.008	-0,16%	66,65	66,6201	67,82	67,13
28/08/2023	2.691.138	-0,12%	66,65	66,895	68,02	67,24
25/08/2023	3.373.750	1,25%	66,65	66,554	67,71	67,32
24/08/2023	2.944.588	0,51%	66,315	66,17	67,1514	66,74
23/08/2023	3.864.045	-0,97%	67,21	66,03	67,48	66,40
22/08/2023	2.972.231	-0,05%	67,16	66,73	67,695	67,05
21/08/2023	3.827.687	0,40%	66,77	66,29	67,17	67,08
18/08/2023	6.730.869	0,02%	66,845	66,53	67,74	66,81
17/08/2023	24.489.480	-8,21%	74,03	64,6201	69,99	66,75
16/08/2023	2.204.463	-0,83%	74,03	72,68	73,59	72,72
15/08/2023	2.973.478	-1,36%	74,03	73,24	74,2762	73,33
14/08/2023	3.506.443	-0,71%	73,76	74,00	74,705	74,34
11/08/2023	2.815.939	1,23%	73,76	73,69	74,995	74,87
10/08/2023	2.629.552	-0,86%	74,82	73,68	75,35	73,96
09/08/2023	3.142.539	0,81%	73,89	73,8301	75,31	74,60
08/08/2023	3.431.266	0,12%	73,08	72,65	74,19	74,00
07/08/2023	2.425.918	1,40%	73,08	72,78	73,91	73,91
04/08/2023	3.865.976	-1,92%	74,21	72,605	74,5564	72,89
03/08/2023	6.111.433	-2,74%	76,33	73,585	76,68	74,32
02/08/2023	11.546.539	3,33%	72,27	72,23	77,38	76,41
01/08/2023	4.160.278	-1,03%	74,95	73,61	75,14	73,92
31/07/2023	3.881.732	0,11%	74,95	74,31	75,00	74,69
28/07/2023	4.489.906	-1,14%	75,84	74,30	75,88	74,61
27/07/2023	3.913.664	0,49%	75,34	75,27	75,985	75,47
26/07/2023	4.092.205	-0,74%	75,65	75,01	76,221	75,10
25/07/2023	4.098.325	-0,38%	75,815	75,405	75,975	75,66
24/07/2023	3.270.080	1,20%	75,25	75,10	76,21	75,95
21/07/2023	3.874.096	0,24%	75,19	74,67	75,555	75,05
20/07/2023	4.499.194	1,48%	73,27	73,8207	75,02	74,87
19/07/2023	5.287.324	2,86%	73,27	73,16	74,56	74,38
18/07/2023	3.784.451	1,60%	71,56	71,42	72,67	72,31
17/07/2023	3.750.853	-0,29%	71,17	70,50	71,53	71,17
14/07/2023	4.370.886	0,23%	69,715	71,31	72,30	71,38
13/07/2023	8.454.128	1,06%	69,715	70,735	71,62	71,22
12/07/2023	5.757.684	-1,12%	69,715	70,21	71,6762	70,47
11/07/2023	3.465.119	2,51%	69,715	69,68	71,32	71,10
10/07/2023	4.436.850	0,28%	68,86	68,72	69,525	69,36
07/07/2023	3.319.611	-0,53%	69,60	69,0278	70,24	69,17
06/07/2023	4.027.067	-0,07%	68,87	68,7611	69,64	69,54
05/07/2023	3.570.047	-0,26%	69,02	69,24	70,38	69,59
04/07/2023	1.642.431	1,10%	69,02	68,88	70,27	69,89
03/07/2023	1.641.863	1,11%	69,02	68,88	70,27	69,90
30/06/2023	2.943.128	0,54%	69,02	68,53	69,51	69,13
29/06/2023	2.631.337	0,91%	68,12	67,952	68,80	68,76
28/06/2023	4.281.943	-0,79%	69,82	67,81	68,66	68,14
27/06/2023	6.429.169	-1,68%	69,82	67,53	69,0387	68,68
26/06/2023	4.969.822	0,36%	68,33	69,26	70,62	69,85
23/06/2023	3.333.224	0,27%	68,33	69,16	69,86	69,60
22/06/2023	3.496.758	0,93%	68,33	68,72	69,695	69,41
21/06/2023	4.011.197	0,15%	68,33	68,162	69,635	68,77
20/06/2023	3.760.752	1,40%	69,37	67,65	68,96	68,67
19/06/2023	6.348.735	-2,56%	69,37	67,49	69,59	67,72
16/06/2023	6.348.735	-2,56%	69,37	67,49	69,59	67,72
15/06/2023	7.451.319	4,28%	68,10	67,29	69,6532	69,50
14/06/2023	10.892.057	-7,65%	68,10	66,64	68,96	66,73
13/06/2023	3.083.653	1,06%	71,52	71,24	72,83	72,26
12/06/2023	2.246.353	-0,36%	71,52	71,165	71,90	71,50
09/06/2023	1.952.806	0,01%	71,705	71,27	72,09	71,76
08/06/2023	2.311.966	0,38%	71,55	71,00	71,81	71,75
07/06/2023	2.581.717	1,38%	70,51	70,19	71,78	71,48
06/06/2023	3.956.092	-0,33%	70,51	69,75	70,94	70,51
05/06/2023	4.062.655	1,07%	70,51	70,42	71,42	70,74
02/06/2023	3.118.891	1,61%	69,39	68,66	70,34	69,99
01/06/2023	3.580.718	1,25%	68,34	68,05	69,77	68,88
31/05/2023	4.363.599	-0,72%	68,47	66,62	67,3699	68,03
30/05/2023	4.363.599	-0,72%	68,47	66,62	67,3699	67,15
29/05/2023	2.759.001	-0,04%	68,47	66,97	68,295	67,64
26/05/2023	2.759.001	-0,04%	68,47	66,97	68,295	67,64
25/05/2023	4.629.988	-1,67%	68,47	66,61	68,485	67,67
24/05/2023	2.855.140	-1,22%	69,70	68,64	69,74	68,82
23/05/2023	3.314.562	0,36%	69,25	68,92	70,06	69,67