BiG | O banco que entende os seus valores.

IQVIA Holdings Inc (IQV)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
06/02/2026	1.924.023	3,61%	183,75	179,5312	190,08	187,1017
05/02/2026	2.558.209	-10,66%	203,00	176,21	203,00	180,96
04/02/2026	1.779.423	-0,60%	202,50	197,25	206,00	202,54
03/02/2026	2.946.167	-11,88%	231,23	201,55	233,48	203,77
02/02/2026	398.972	0,47%	230,00	226,57	231,75	231,23
30/01/2026	668.527	-2,32%	236,98	228,67	236,98	230,15
29/01/2026	745.742	-1,73%	238,76	233,65	240,20	235,62
28/01/2026	869.120	-0,53%	238,38	237,92	241,10	239,76
27/01/2026	711.092	0,67%	239,70	235,445	244,16	241,04
26/01/2026	426.193	1,76%	234,00	234,00	239,51	239,43
23/01/2026	341.446	-1,57%	239,05	234,69	239,27	235,31
22/01/2026	634.748	-0,97%	242,80	238,21	243,00	239,05
21/01/2026	469.039	3,30%	204,75	204,75	242,69	241,40
20/01/2026	647.234	-1,68%	239,17	230,65	239,17	233,69
16/01/2026	616.074	-1,49%	239,22	237,67	241,55	237,68
15/01/2026	407.632	-0,03%	241,35	238,04	242,435	241,28
14/01/2026	402.630	-0,09%	241,07	239,69	242,515	241,35
13/01/2026	527.732	0,30%	241,20	238,49	244,72	241,57
12/01/2026	443.306	-0,64%	242,42	239,14	243,41	240,86
09/01/2026	702.884	-0,32%	245,05	242,235	246,76	242,41
08/01/2026	934.943	-0,45%	243,13	239,00	245,22	243,19
07/01/2026	1.128.251	1,56%	240,53	240,00	246,105	244,29
06/01/2026	836.210	2,53%	235,00	234,01	241,81	240,53
05/01/2026	821.112	4,09%	224,27	224,27	234,95	234,59
02/01/2026	374.914	-0,02%	226,20	222,58	228,18	225,37
31/12/2025	187.727	-1,00%	226,335	225,305	228,21	225,41
30/12/2025	227.975	0,26%	225,99	225,49	228,275	225,49
29/12/2025	200.771	0,08%	226,91	225,38	227,555	227,11
26/12/2025	179.569	0,40%	225,90	225,615	227,1125	226,92
24/12/2025	173.411	0,82%	225,4983	224,12	227,00	226,02
23/12/2025	289.988	0,35%	223,11	222,82	225,38	225,15
22/12/2025	720.078	1,67%	220,69	220,30	224,70	224,37
19/12/2025	678.068	-0,81%	223,04	219,80	223,48	220,69
18/12/2025	597.945	0,49%	222,00	221,26	225,8025	222,52
17/12/2025	531.344	-0,11%	221,68	220,595	225,47	221,43
16/12/2025	698.810	-0,87%	219,16	219,16	223,585	221,68
15/12/2025	681.611	0,62%	222,26	220,88	224,525	223,63
12/12/2025	461.629	-1,65%	226,45	220,65	227,00	222,26
11/12/2025	450.302	1,40%	222,94	221,66	226,03	225,98
10/12/2025	764.642	2,23%	218,06	218,00	224,50	222,92
09/12/2025	490.035	-2,47%	223,00	217,88	223,55	218,06
08/12/2025	549.945	-1,01%	226,98	221,34	226,98	223,57
05/12/2025	912.847	0,41%	224,98	221,71	226,00	225,85
04/12/2025	1.617.705	-1,02%	225,00	214,03	227,53	224,92
03/12/2025	541.441	0,71%	225,08	225,08	230,9899	227,24
02/12/2025	712.620	-1,24%	230,14	225,54	230,14	225,63
01/12/2025	483.400	-0,64%	228,23	228,23	232,58	228,47
28/11/2025	242.233	-1,57%	231,81	218,51	232,71	230,01
26/11/2025	659.796	-0,05%	228,34	228,34	232,10	231,80
25/11/2025	734.750	1,64%	228,18	228,18	234,295	231,92
24/11/2025	520.064	1,46%	226,00	222,00	228,76	228,18
21/11/2025	642.109	3,65%	217,86	215,4557	225,90	224,90
20/11/2025	449.598	-0,17%	218,285	216,05	222,00	217,11
19/11/2025	419.135	0,09%	216,65	210,00	218,99	217,48
18/11/2025	527.722	0,58%	214,63	213,4801	219,42	217,28
17/11/2025	648.213	-2,03%	219,39	215,69	222,89	216,12
14/11/2025	642.110	-1,32%	222,55	220,02	224,23	220,61
13/11/2025	1.389.773	1,25%	220,62	217,61	228,03	223,55
12/11/2025	745.567	1,08%	219,63	216,79	223,215	220,88
11/11/2025	784.749	2,57%	213,90	212,00	220,065	218,53
10/11/2025	539.392	1,23%	210,30	210,30	214,44	213,05
07/11/2025	498.877	-0,08%	210,48	206,72	211,305	210,46
06/11/2025	791.033	0,48%	210,12	208,885	213,08	210,86
05/11/2025	608.440	-0,43%	211,46	207,81	211,99	210,12
04/11/2025	679.015	-1,31%	211,52	209,09	215,94	210,96
03/11/2025	1.037.253	-1,19%	203,00	203,00	215,345	213,88
31/10/2025	871.279	-0,02%	216,44	214,09	218,51	216,46
30/10/2025	1.037.981	-0,63%	218,13	215,2312	220,16	216,47
29/10/2025	1.231.199	-0,14%	222,00	215,745	222,59	217,83
28/10/2025	1.037.050	0,32%	209,80	206,8046	221,23	218,13
27/10/2025	1.181.377	-1,40%	222,22	217,15	222,22	217,43
24/10/2025	649.676	0,28%	221,46	219,92	221,95	220,52
23/10/2025	1.068.751	0,94%	222,50	217,07	225,00	219,91
22/10/2025	913.562	-0,37%	220,00	215,85	222,00	217,86
21/10/2025	1.573.817	3,12%	212,60	209,51	219,93	218,67
20/10/2025	914.801	3,67%	207,83	205,8621	212,475	212,05
17/10/2025	840.443	-0,58%	201,368	201,368	205,84	204,55
16/10/2025	1.172.678	1,30%	203,90	203,21	208,18	205,75
15/10/2025	663.748	-0,79%	206,16	201,81	206,81	203,12
14/10/2025	838.226	0,44%	201,00	200,0265	207,04	204,76
13/10/2025	758.748	2,83%	199,32	198,67	206,20	203,77
10/10/2025	915.322	-2,29%	204,50	197,75	204,62	198,17
09/10/2025	655.363	1,20%	204,67	201,10	205,32	203,00
08/10/2025	593.175	-0,13%	201,42	197,6173	202,4133	200,60
07/10/2025	592.109	-2,03%	207,89	200,25	208,00	200,86
06/10/2025	489.328	-0,78%	208,28	204,32	208,28	205,02
03/10/2025	953.044	1,12%	205,00	204,34	209,3499	206,63
02/10/2025	1.054.405	0,27%	204,40	200,835	207,38	204,34
01/10/2025	1.383.922	7,29%	189,92	189,92	204,25	203,79
30/09/2025	845.094	5,14%	180,72	179,20	190,83	189,94
29/09/2025	461.255	0,65%	175,00	175,00	181,71	180,72
26/09/2025	482.112	1,56%	176,69	176,69	179,69	179,56
25/09/2025	640.286	-2,48%	184,245	176,1201	184,245	176,69
24/09/2025	454.418	-2,78%	187,10	180,61	187,7723	181,24
23/09/2025	592.646	-0,74%	187,86	185,9601	189,62	186,45
22/09/2025	373.848	0,26%	188,10	185,56	189,29	187,83
19/09/2025	267.806	-1,50%	190,2054	187,20	190,86	187,22
18/09/2025	379.387	1,83%	190,00	186,97	190,66	190,20
17/09/2025	405.234	-0,03%	187,16	185,49	191,71	186,69
16/09/2025	391.154	0,69%	186,50	184,75	188,29	186,81