CVS Health Corporation (CVS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	1.609.498	-0,28%	93,26	92,49	93,45	93,19
29/12/2022	1.524.441	0,74%	93,16	92,99	93,745	93,45
28/12/2022	1.893.320	-0,28%	93,34	92,58	93,691	92,76
27/12/2022	1.685.335	-0,58%	93,215	92,13	93,288	93,02
23/12/2022	873.713	0,08%	93,35	93,07	93,93	93,47
22/12/2022	2.221.957	-0,77%	93,56	92,44	94,04	93,40
21/12/2022	3.149.193	-0,93%	95,575	93,01	95,62	94,12
20/12/2022	2.538.402	-0,05%	94,78	94,14	95,40	95,00
19/12/2022	1.899.658	-0,42%	95,61	94,67	96,31	95,05
16/12/2022	2.741.532	-2,20%	96,62	94,555	96,76	95,45
15/12/2022	3.516.191	-3,06%	99,46	97,10	99,6295	97,60
14/12/2022	1.996.839	-0,50%	101,63	99,51	101,88	100,68
13/12/2022	2.667.211	-2,51%	104,43	100,80	104,83	101,19
12/12/2022	2.195.515	2,11%	101,775	101,765	103,78	103,79
09/12/2022	2.221.671	-0,95%	102,235	101,53	102,685	101,56
08/12/2022	1.972.837	0,24%	102,42	102,28	103,80	102,53
07/12/2022	2.111.278	1,08%	101,50	101,345	102,335	102,28
06/12/2022	7.172.755	-0,80%	100,32	100,54	102,72	101,19
05/12/2022	7.490.524	-0,56%	100,32	101,72	102,84	102,01
02/12/2022	7.699.918	0,92%	100,32	101,11	102,74	102,58
01/12/2022	10.378.934	-0,23%	100,32	100,96	102,60	101,65
30/11/2022	9.669.695	0,99%	100,32	99,84	102,01	101,88
29/11/2022	6.416.503	0,47%	95,715	100,11	101,09	100,88
28/11/2022	8.252.447	-0,83%	95,715	100,07	102,07	100,415
25/11/2022	5.698.019	1,34%	95,715	100,19	101,55	101,40
24/11/2022	6.469.071	0,55%	95,715	99,77	100,60	100,06
23/11/2022	6.469.071	0,55%	95,715	99,77	100,60	100,06
22/11/2022	9.591.268	1,66%	95,715	98,56	99,883	99,51
21/11/2022	8.852.260	0,56%	95,715	97,25	98,27	97,89
18/11/2022	11.011.495	2,55%	95,715	95,715	97,43	97,35
17/11/2022	12.186.325	-1,22%	97,88	94,74	96,365	94,93
16/11/2022	12.855.718	-1,67%	97,88	95,825	98,955	96,10
15/11/2022	9.287.085	0,16%	97,93	97,155	98,67	97,325
14/11/2022	2.305.480	-0,39%	97,93	97,14	98,86	97,17
11/11/2022	4.389.767	-2,36%	99,845	95,0502	99,96	97,55
10/11/2022	2.907.298	0,35%	98,66	98,38	101,64	99,91
09/11/2022	2.266.278	-2,09%	98,66	99,455	101,97	99,53
08/11/2022	2.703.797	0,47%	98,66	101,00	102,77	101,65
07/11/2022	2.434.363	1,60%	98,66	99,345	101,435	101,15
04/11/2022	4.320.995	1,84%	98,66	97,79	99,845	99,60
03/11/2022	3.940.726	1,03%	93,68	95,255	98,46	97,80
02/11/2022	7.831.996	2,30%	93,68	96,00	99,44	96,80
01/11/2022	3.490.212	-0,08%	93,68	93,52	95,065	94,62
31/10/2022	3.431.875	0,54%	93,68	92,88	95,8703	94,70
28/10/2022	3.217.710	1,62%	93,03	92,52	94,73	94,205
27/10/2022	2.725.299	-0,03%	93,03	92,53	93,79	92,70
26/10/2022	2.993.180	0,55%	93,25	92,72	93,97	92,73
25/10/2022	6.792.939	-2,72%	91,89	90,76	92,72	92,22
24/10/2022	3.684.533	2,24%	91,89	93,80	95,395	94,80
21/10/2022	1.942.177	1,91%	91,89	90,04	93,16	92,725
20/10/2022	1.861.406	-0,14%	91,89	90,65	92,04	90,9801
19/10/2022	1.557.765	-0,31%	91,89	91,11	92,72	91,66
18/10/2022	2.712.796	1,10%	88,04	90,88	92,68	91,89
17/10/2022	2.562.295	1,78%	88,04	89,66	91,09	90,89
14/10/2022	2.705.268	-0,89%	88,04	89,13	90,95	89,30
13/10/2022	2.441.535	2,57%	88,04	86,29	90,53	90,10
12/10/2022	2.056.130	-0,75%	88,04	87,80	89,568	87,84
11/10/2022	3.350.929	0,28%	88,04	86,74	89,70	88,50
10/10/2022	3.564.076	0,00%	87,60	87,21	89,9621	88,25
07/10/2022	10.168.570	-10,43%	93,85	87,1301	94,00	88,30
06/10/2022	1.516.946	-1,87%	100,45	98,39	100,45	98,575
05/10/2022	1.378.860	-1,34%	98,245	98,245	101,07	99,17
04/10/2022	2.713.658	2,29%	98,49	97,6066	100,63	100,00
03/10/2022	1.595.985	2,51%	95,78	95,18	98,165	97,76
30/09/2022	1.826.990	-1,66%	97,91	95,27	97,82	95,37
29/09/2022	2.185.677	-1,25%	97,91	96,12	98,2053	96,93
28/09/2022	1.851.222	0,98%	97,68	96,91	98,81	98,16
27/09/2022	1.993.775	-0,54%	97,68	96,87	99,30	97,21
26/09/2022	2.415.268	-0,62%	97,68	96,86	98,35	97,74
23/09/2022	2.018.371	-1,48%	102,10	96,955	99,55	98,35
22/09/2022	1.968.120	0,06%	102,10	98,92	100,93	99,83
21/09/2022	1.616.419	-1,55%	102,10	99,76	102,95	99,77
20/09/2022	1.893.536	-0,75%	101,06	100,33	101,97	101,34
19/09/2022	1.912.251	0,05%	101,06	100,3011	102,165	102,11
16/09/2022	2.486.294	-0,24%	102,23	100,985	102,46	102,06
15/09/2022	2.631.672	1,25%	101,05	101,84	103,41	102,31
14/09/2022	2.095.699	0,60%	101,05	100,20	101,7868	101,05
13/09/2022	1.366.998	-2,51%	101,82	100,19	102,62	100,45
12/09/2022	1.686.411	0,87%	102,48	102,39	103,59	103,04
09/09/2022	1.803.389	-0,11%	102,54	101,94	102,84	102,15
08/09/2022	2.607.923	1,57%	100,43	100,08	102,3691	102,26
07/09/2022	2.352.650	1,98%	100,29	98,53	101,11	100,68
06/09/2022	2.909.704	-0,71%	100,29	97,78	100,29	98,73
05/09/2022	3.216.960	-0,49%	100,29	99,025	101,31	99,44
02/09/2022	3.216.960	-0,49%	100,29	99,025	101,31	99,44
01/09/2022	1.743.545	1,81%	97,99	97,7775	99,98	99,93
31/08/2022	2.217.100	-0,66%	99,01	98,10	99,8079	98,15
30/08/2022	2.345.628	-1,53%	100,32	98,55	100,54	98,80
29/08/2022	1.445.376	0,27%	99,42	98,94	100,93	100,33
26/08/2022	1.270.886	-2,05%	102,00	99,98	102,50	100,06
25/08/2022	1.959.853	0,86%	101,04	100,62	102,16	102,15
24/08/2022	1.822.840	0,09%	103,19	100,25	101,395	101,22
23/08/2022	1.272.491	-1,18%	103,19	100,9665	101,85	101,13
22/08/2022	1.837.612	-1,64%	103,19	101,62	103,4803	102,34
19/08/2022	1.600.221	0,40%	104,79	102,925	104,62	104,05
18/08/2022	3.039.706	-1,22%	104,79	102,73	104,85	103,64
17/08/2022	1.880.101	-1,42%	105,69	104,775	106,51	104,92
16/08/2022	1.484.925	0,13%	106,085	106,03	107,26	106,41
15/08/2022	1.206.753	-0,11%	106,085	104,8923	106,68	106,27
12/08/2022	2.337.743	2,05%	105,00	104,99	106,87	106,39