CVS Health Corporation (CVS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22-05-2023	2.675.953	0,06%	69,75	68,71	69,83	69,42
19-05-2023	3.540.242	0,10%	69,17	69,145	69,89	69,38
18-05-2023	5.063.618	-0,17%	69,17	68,13	69,415	69,31
17-05-2023	5.534.868	3,47%	67,145	67,11	69,45	69,43
16-05-2023	3.848.240	-2,54%	68,51	67,05	68,74	67,10
15-05-2023	3.393.467	0,39%	68,51	68,21	68,89	68,85
12-05-2023	2.506.188	-0,57%	69,30	68,28	69,315	68,58
11-05-2023	3.235.684	-1,06%	69,22	68,71	69,62	68,97
10-05-2023	3.447.077	-0,37%	70,15	69,39	70,315	69,71
09-05-2023	2.643.322	0,42%	69,98	69,4834	70,26	69,97
08-05-2023	3.726.029	-1,42%	70,42	69,554	70,51	69,68
05-05-2023	5.119.234	2,75%	70,80	70,39	71,52	70,68
04-05-2023	4.933.755	-1,84%	69,59	68,1038	70,1682	68,79
03-05-2023	6.675.160	-3,68%	71,40	69,32	71,54	70,08
02-05-2023	3.615.796	-1,53%	73,105	71,65	73,71	72,76
01-05-2023	2.677.251	0,90%	73,55	72,84	74,07	73,97
28-04-2023	3.032.259	0,34%	72,73	72,67	73,59	73,31
27-04-2023	3.364.850	1,11%	72,33	72,24	73,125	73,06
26-04-2023	4.250.539	-0,84%	73,06	71,95	72,75	72,26
25-04-2023	4.277.685	-0,78%	73,06	72,725	73,95	72,87
24-04-2023	3.491.766	0,82%	73,24	72,56	73,55	73,44
21-04-2023	3.224.753	-0,56%	73,55	72,55	73,57	72,84
20-04-2023	4.017.891	-0,48%	73,22	72,94	74,01	73,25
19-04-2023	4.109.680	-2,54%	75,09	73,94	75,18	74,21
18-04-2023	3.947.111	0,45%	77,125	75,44	77,19	76,14
17-04-2023	5.978.609	1,47%	74,10	74,29	75,9375	75,80
14-04-2023	3.225.743	-0,96%	75,71	74,35	75,785	74,70
13-04-2023	3.401.257	0,67%	74,79	74,42	75,92	75,42
12-04-2023	4.151.681	-1,80%	76,48	74,79	76,50	74,92
11-04-2023	4.144.870	0,33%	76,44	76,11	76,955	76,29
10-04-2023	4.147.199	-1,93%	76,88	75,77	77,21	76,04
06-04-2023	4.550.060	-0,27%	77,90	77,16	78,48	77,54
05-04-2023	3.040.926	1,97%	76,39	76,10	77,805	77,75
04-04-2023	3.137.677	0,54%	76,00	75,62	76,54	76,50
03-04-2023	4.613.753	2,40%	75,11	74,75	76,58	76,09
31-03-2023	4.040.007	-0,52%	74,84	74,085	74,87	74,31
30-03-2023	3.074.167	0,82%	75,15	74,04	75,2001	74,70
29-03-2023	2.897.092	1,33%	73,50	73,16	74,11	74,09
28-03-2023	2.858.404	-0,61%	73,52	72,90	74,26	73,12
27-03-2023	2.597.653	0,42%	74,00	73,32	74,56	73,57
24-03-2023	2.750.925	1,23%	72,39	72,13	73,58	73,26
23-03-2023	4.121.525	-2,74%	74,52	72,1088	74,22	72,37
22-03-2023	2.822.538	-1,52%	75,87	74,39	76,295	74,41
21-03-2023	2.340.800	0,77%	75,505	74,75	75,66	75,56
20-03-2023	2.290.491	0,82%	74,88	74,63	75,585	74,98
17-03-2023	4.034.596	-1,93%	75,85	73,91	75,95	74,37
16-03-2023	2.963.683	0,57%	75,18	74,575	76,145	75,83
15-03-2023	3.125.463	-0,21%	74,88	74,52	75,44	75,40
14-03-2023	3.546.892	-0,94%	76,84	74,795	76,87	75,56
13-03-2023	3.237.924	-1,06%	76,41	75,95	77,62	76,28
10-03-2023	3.779.308	0,13%	77,08	76,87	78,1599	77,10
09-03-2023	4.861.819	-3,52%	79,90	76,66	80,07	77,00
08-03-2023	3.160.535	-0,80%	80,28	79,53	80,65	79,81
07-03-2023	4.321.233	-3,04%	82,65	80,24	83,00	80,45
06-03-2023	4.747.308	1,42%	81,96	81,66	82,99	82,97
03-03-2023	5.285.850	0,47%	81,90	81,2246	81,96	81,81
02-03-2023	4.528.879	-1,26%	82,09	81,36	82,39	81,43
01-03-2023	3.217.960	-1,28%	82,96	81,975	83,23	82,47
28-02-2023	4.399.535	-1,53%	84,80	83,14	84,94	83,54
27-02-2023	3.303.202	-1,08%	86,02	84,63	86,275	84,84
24-02-2023	4.230.942	-1,12%	86,35	85,4729	86,69	85,90
23-02-2023	2.691.623	-0,39%	87,50	86,72	87,90	86,87
22-02-2023	2.411.091	-0,47%	87,56	86,95	87,76	87,21
21-02-2023	3.119.989	-1,08%	88,11	87,26	88,59	87,62
20-02-2023	2.582.064	0,69%	88,095	87,87	88,75	88,58
17-02-2023	2.582.064	0,69%	88,095	87,87	88,75	88,58
16-02-2023	3.091.557	-0,43%	87,43	87,35	88,62	87,97
15-02-2023	3.567.065	-0,19%	87,88	87,74	88,465	88,35
14-02-2023	3.113.237	-1,50%	89,865	88,14	89,99	88,52
13-02-2023	3.022.140	0,20%	89,58	89,14	90,575	89,84
10-02-2023	2.999.384	-0,46%	90,57	89,50	90,59	89,66
09-02-2023	5.127.535	1,25%	89,36	89,20	90,62	90,07
08-02-2023	8.047.099	3,47%	87,89	87,75	90,245	88,96
07-02-2023	7.465.699	0,86%	85,19	84,6012	86,63	85,98
06-02-2023	3.597.512	-0,61%	86,00	85,195	86,59	85,25
03-02-2023	3.425.250	-0,53%	86,74	85,61	87,60	85,72
02-02-2023	5.396.975	-1,50%	86,685	85,46	86,97	86,18
01-02-2023	3.097.824	-0,83%	88,01	86,69	88,18	87,49
31-01-2023	2.929.445	1,34%	87,50	87,07	88,49	88,22
30-01-2023	3.304.704	-0,83%	87,88	86,99	88,38	87,05
27-01-2023	3.798.226	0,10%	87,76	87,01	88,11	87,7436
26-01-2023	4.190.806	2,23%	86,33	86,04	87,755	87,66
25-01-2023	10.516.734	-0,27%	85,41	84,82	86,00	85,79
24-01-2023	9.325.505	-1,35%	86,925	85,92	87,0025	86,02
23-01-2023	7.933.320	0,23%	86,95	86,75	87,45	87,20
20-01-2023	7.297.439	-0,66%	87,48	86,7502	87,48	86,90
19-01-2023	5.839.056	-0,13%	87,765	87,0468	88,31	87,48
18-01-2023	4.788.438	-1,31%	89,51	88,035	89,73	88,20
17-01-2023	6.500.865	-0,61%	90,10	89,12	90,55	89,37
16-01-2023	3.909.215	0,92%	88,80	88,52	90,395	90,00
13-01-2023	3.909.215	0,92%	88,80	88,52	90,395	90,00
12-01-2023	4.701.579	-0,64%	89,70	89,025	89,97	89,18
11-01-2023	5.042.063	-0,99%	91,62	89,35	91,69	89,75
10-01-2023	5.236.639	-0,92%	90,62	88,50	91,365	90,65
09-01-2023	4.155.557	-0,12%	92,17	91,43	93,24	91,49
06-01-2023	4.933.807	1,27%	91,35	90,99	91,91	91,60
05-01-2023	3.960.937	-1,66%	91,56	90,43	92,165	90,45
04-01-2023	3.301.052	-1,00%	93,13	91,655	93,41	91,98
03-01-2023	3.346.226	-0,30%	92,00	91,05	93,045	92,91
02-01-2023	1.609.498	-0,28%	93,26	92,49	93,45	93,19