BiG | O banco que entende os seus valores.

CVS Health Corporation (CVS)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
29/05/2025	5.840.238	0,53%	62,00	61,749	63,37	62,78
28/05/2025	5.113.175	1,81%	61,97	60,41	63,37	62,45
27/05/2025	4.011.826	0,89%	61,10	60,41	61,645	61,34
23/05/2025	4.039.273	1,01%	61,00	59,66	61,44	60,83
22/05/2025	5.232.866	-2,74%	62,96	59,91	63,2393	60,22
21/05/2025	2.899.299	-2,56%	62,80	62,05	64,09	62,11
20/05/2025	3.836.847	1,53%	62,98	62,18	64,09	63,74
19/05/2025	4.369.941	0,42%	62,60	62,18	63,18	62,78
16/05/2025	5.419.153	3,41%	59,78	58,51	62,685	62,53
15/05/2025	6.023.392	0,70%	61,21	58,51	61,71	60,47
14/05/2025	7.181.692	-0,76%	62,53	59,82	62,78	60,04
13/05/2025	10.578.362	-6,53%	65,66	60,31	66,47	60,50
12/05/2025	12.118.968	-3,23%	66,58	63,05	66,58	64,81
09/05/2025	3.161.113	-1,30%	66,855	66,525	68,52	66,97
08/05/2025	4.934.988	1,60%	66,27	65,84	68,52	67,85
07/05/2025	5.781.808	0,83%	66,975	65,86	68,9864	66,78
06/05/2025	3.371.939	-1,30%	68,12	65,905	68,28	66,23
05/05/2025	5.085.034	-0,53%	67,87	66,91	68,28	67,10
02/05/2025	7.557.763	-2,87%	72,51	67,03	72,51	67,46
01/05/2025	10.835.033	4,11%	65,99	65,36	72,80	69,45
30/04/2025	4.988.933	2,51%	64,99	64,415	66,81	66,71
29/04/2025	4.906.407	0,15%	65,55	64,20	66,15	65,03
28/04/2025	4.023.342	-0,60%	65,2997	64,20	66,15	64,93
25/04/2025	2.214.789	-0,91%	65,75	64,93	66,00	65,32
24/04/2025	3.353.826	0,53%	65,53	64,83	66,43	65,92
23/04/2025	4.468.133	0,18%	64,765	64,30	66,43	65,57
22/04/2025	4.363.975	1,47%	67,36	64,30	67,445	65,45
21/04/2025	4.552.023	-3,15%	66,87	64,45	67,445	64,505
17/04/2025	8.962.179	-2,44%	69,225	64,00	69,8112	67,29
16/04/2025	3.975.782	-0,54%	69,50	68,205	69,8112	68,55
15/04/2025	4.583.922	-0,41%	69,50	68,50	69,71	68,92
14/04/2025	5.991.418	-0,45%	69,95	68,825	70,02	69,20
11/04/2025	4.660.824	0,78%	69,00	67,995	69,99	69,51
10/04/2025	7.272.879	-1,72%	69,535	68,3394	70,89	68,97
09/04/2025	8.845.898	3,80%	66,45	66,45	71,20	70,18
08/04/2025	13.410.918	5,84%	71,09	66,90	71,45	67,63
07/04/2025	6.436.321	0,30%	62,07	60,3274	64,75	63,85
04/04/2025	7.239.728	-5,70%	65,70	63,495	66,98	63,66
03/04/2025	5.912.786	-0,85%	66,14	65,59	69,17	67,51
02/04/2025	2.999.100	0,13%	67,545	67,18	68,16	68,07
01/04/2025	2.896.470	0,34%	67,915	67,10	68,14	67,98
31/03/2025	2.827.671	0,91%	67,70	66,68	68,20	67,75
28/03/2025	3.479.110	-0,67%	67,66	66,52	67,90	67,14
27/03/2025	2.745.551	0,57%	66,965	66,81	68,07	67,59
26/03/2025	3.757.693	1,08%	66,64	66,63	67,47	67,20
25/03/2025	4.140.706	-1,61%	67,905	65,8926	67,99	66,48
24/03/2025	7.274.351	0,78%	68,46	67,25	68,50	67,57
21/03/2025	3.492.769	-2,32%	68,30	67,05	68,68	67,05
20/03/2025	3.634.262	1,08%	67,86	67,62	68,86	68,64
19/03/2025	2.476.661	0,50%	67,86	66,92	68,145	67,91
18/03/2025	6.931.018	1,22%	66,62	66,335	68,10	67,57
17/03/2025	3.489.396	1,48%	65,53	65,52	67,10	66,65
14/03/2025	4.962.730	-0,11%	66,20	65,4601	67,25	65,68
13/03/2025	4.020.995	1,40%	64,665	64,42	67,04	65,75
12/03/2025	5.137.470	-0,22%	64,70	64,44	66,30	64,84
11/03/2025	3.422.038	-0,69%	65,77	64,6604	65,825	64,98
10/03/2025	3.888.781	-1,90%	64,52	64,92	66,97	65,23
07/03/2025	3.809.466	1,66%	65,80	64,00	67,07	66,33
06/03/2025	2.901.524	-1,06%	65,80	64,49	66,09	65,25
05/03/2025	3.282.252	2,71%	64,44	64,02	66,40	65,95
04/03/2025	3.448.102	-1,06%	64,44	64,0217	65,4136	64,21
03/03/2025	3.116.520	-1,25%	64,28	64,32	66,36	64,90
28/02/2025	4.349.918	1,92%	64,35	64,16	65,90	65,72
27/02/2025	4.453.577	0,97%	63,98	63,76	65,03	64,48
26/02/2025	3.303.698	0,31%	63,02	62,59	64,06	63,86
25/02/2025	5.655.492	1,02%	63,58	62,13	63,91	63,66
24/02/2025	3.854.956	-0,76%	62,88	62,7893	63,7395	63,02
21/02/2025	7.051.775	-2,47%	62,52	62,2033	65,29	63,50
20/02/2025	3.962.581	-1,97%	65,75	64,985	66,31	65,09
19/02/2025	4.755.583	1,27%	65,75	65,31	67,17	66,40
18/02/2025	5.555.385	-0,40%	64,82	64,51	66,89	65,57
17/02/2025	2.105.738	0,00%	66,89	65,58	66,99	65,83
14/02/2025	5.643.299	-0,83%	66,78	65,58	66,89	65,59
13/02/2025	11.523.109	4,98%	64,49	63,56	67,34	66,37
12/02/2025	20.922.066	14,93%	54,56	60,58	64,11	63,22
11/02/2025	7.216.577	1,31%	54,20	54,06	55,93	55,00
10/02/2025	6.308.380	0,52%	54,54	53,36	54,69	54,29
07/02/2025	3.115.381	-0,42%	55,78	53,90	54,75	54,01
06/02/2025	9.706.852	-2,60%	56,22	53,85	55,98	54,24
05/02/2025	4.020.100	-1,17%	55,51	55,26	56,40	55,69
04/02/2025	3.519.126	0,72%	56,08	55,25	56,55	56,35
03/02/2025	4.959.243	-0,50%	56,75	55,25	56,67	55,95
31/01/2025	5.532.240	-0,60%	56,63	55,76	57,32	56,48
30/01/2025	6.222.915	-0,14%	57,49	55,32	57,04	56,82
29/01/2025	6.127.142	-0,75%	56,05	56,7913	58,455	56,90
28/01/2025	7.558.514	2,01%	56,05	54,55	57,62	57,33
27/01/2025	5.460.019	3,03%	53,59	55,00	56,77	56,20
24/01/2025	7.268.086	1,36%	53,35	53,2849	54,91	54,55
23/01/2025	6.908.714	2,86%	52,66	52,69	54,61	53,82
22/01/2025	5.973.859	-0,30%	52,66	52,325	53,50	52,325
21/01/2025	5.590.254	1,01%	52,94	52,21	53,245	53,15
20/01/2025	2.589.851	0,00%	52,23	51,82	52,89	52,62
17/01/2025	6.797.916	1,27%	51,43	51,795	52,87	52,65
16/01/2025	9.887.858	-0,35%	51,81	50,63	52,155	51,96
15/01/2025	5.578.003	1,11%	51,50	51,4327	52,28	52,14
14/01/2025	8.725.480	0,10%	50,34	50,19	52,07	51,57
13/01/2025	15.711.315	7,31%	46,42	49,5201	51,7694	51,52
10/01/2025	9.276.418	4,35%	45,61	46,34	48,09	48,01
09/01/2025	9.076.137	0,46%	45,61	44,92	46,2308	46,01
08/01/2025	7.348.712	0,50%	46,32	44,92	46,2308	45,99