IQVIA Holdings Inc (IQV)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09/02/2024	630.761	0,55%	216,95	216,18	222,21	218,20
08/02/2024	495.556	1,24%	213,41	212,12	217,26	217,00
07/02/2024	428.104	-0,50%	209,25	212,80	215,855	214,34
06/02/2024	549.668	2,23%	209,25	209,125	215,57	215,41
05/02/2024	623.567	-0,02%	207,97	208,05	212,38	210,71
02/02/2024	326.547	-0,26%	207,97	208,465	212,08	210,75
01/02/2024	470.377	1,47%	207,97	206,07	211,56	211,30
31/01/2024	837.537	-4,08%	216,415	207,99	216,695	208,23
30/01/2024	362.843	-0,43%	215,12	216,76	220,63	217,08
29/01/2024	295.428	0,89%	215,12	214,54	218,2136	218,02
26/01/2024	535.541	0,27%	217,55	215,75	219,465	216,09
25/01/2024	356.492	1,23%	213,74	212,66	215,48	215,50
24/01/2024	628.446	-0,30%	215,14	212,50	217,11	212,88
23/01/2024	504.539	-1,94%	217,04	211,82	217,04	213,53
22/01/2024	513.883	1,10%	215,57	216,17	218,73	217,75
19/01/2024	441.882	1,03%	213,66	212,25	215,607	215,39
18/01/2024	516.172	1,08%	210,58	207,31	213,705	213,19
17/01/2024	578.023	-0,84%	210,58	209,40	212,205	210,91
16/01/2024	376.883	-0,54%	216,50	209,42	212,91	212,70
15/01/2024	447.051	-0,05%	216,50	211,68	216,82	213,85
12/01/2024	447.051	-0,05%	216,50	211,68	216,82	213,85
11/01/2024	1.059.633	-1,47%	221,64	208,66	217,02	213,95
10/01/2024	856.415	-2,08%	221,64	213,01	220,525	217,13
09/01/2024	322.699	-1,03%	222,25	220,41	227,86	221,75
08/01/2024	293.229	1,61%	219,62	219,36	224,35	224,06
05/01/2024	284.529	0,20%	218,44	216,59	222,03	220,52
04/01/2024	404.037	0,03%	228,21	217,95	221,445	220,08
03/01/2024	593.807	-4,51%	228,21	220,08	230,42	220,01
02/01/2024	306.703	-0,43%	228,46	227,72	232,68	230,39
29/12/2023	191.518	-0,58%	232,02	229,06	232,99	231,38
28/12/2023	192.975	0,35%	232,02	231,32	233,9799	232,73
27/12/2023	319.910	0,39%	229,00	229,59	232,61	231,92
26/12/2023	230.884	0,72%	229,00	228,54	231,12	231,03
22/12/2023	336.816	0,02%	225,60	227,4825	231,4299	229,38
21/12/2023	413.269	1,92%	225,60	224,97	229,41	229,33
20/12/2023	499.520	-1,69%	228,33	224,89	230,89	225,00
19/12/2023	395.025	1,28%	226,96	226,25	230,37	228,86
18/12/2023	329.139	-0,33%	226,88	224,53	227,36	225,97
15/12/2023	419.964	-1,66%	228,03	225,66	229,665	226,72
14/12/2023	547.004	2,04%	227,79	227,79	234,92	230,55
13/12/2023	653.991	3,92%	218,31	217,10	226,40	225,95
12/12/2023	684.022	0,52%	216,44	215,785	218,115	217,43
11/12/2023	390.415	0,48%	216,32	216,27	217,527	216,31
08/12/2023	226.292	0,14%	213,975	213,405	216,175	215,28
07/12/2023	333.062	-0,28%	216,10	213,06	216,26	214,99
06/12/2023	500.048	0,60%	213,64	215,06	218,745	215,59
05/12/2023	511.663	-0,91%	213,64	212,75	215,40	214,31
04/12/2023	718.823	-0,30%	215,46	214,42	217,04	216,27
01/12/2023	673.974	1,31%	214,00	211,99	217,23	216,91
30/11/2023	450.305	0,12%	213,045	210,80	214,93	214,06
29/11/2023	675.971	1,33%	212,18	212,00	216,245	213,81
28/11/2023	609.814	0,13%	209,16	209,16	213,65	211,00
27/11/2023	729.232	-0,60%	210,30	210,68	213,85	210,73
24/11/2023	200.751	1,19%	209,065	208,15	212,02	212,01
23/11/2023	557.080	1,00%	208,45	207,68	212,36	209,52
22/11/2023	539.525	1,00%	208,45	207,68	212,36	209,52
21/11/2023	819.730	1,05%	206,205	204,83	209,4267	207,45
20/11/2023	848.447	0,24%	203,45	201,58	206,55	205,29
17/11/2023	293.225	0,00%	205,20	203,39	206,465	204,79
16/11/2023	673.647	-0,51%	206,11	202,03	205,95	204,79
15/11/2023	705.365	2,67%	200,43	200,20	206,91	205,83
14/11/2023	743.035	3,52%	199,07	197,87	202,57	200,48
13/11/2023	374.499	-1,18%	195,04	191,52	194,8072	193,67
10/11/2023	496.750	2,12%	200,05	190,20	196,74	195,98
09/11/2023	803.676	-3,93%	200,05	191,78	201,30	191,91
08/11/2023	503.450	-0,16%	199,935	198,42	201,30	199,76
07/11/2023	706.337	0,85%	196,915	196,35	201,39	200,08
06/11/2023	868.519	0,61%	196,915	195,40	200,65	198,40
03/11/2023	1.070.647	3,54%	192,42	192,42	199,81	197,20
02/11/2023	1.212.295	5,81%	181,04	167,42	191,50	190,46
01/11/2023	1.537.170	-0,45%	169,95	168,35	181,05	180,01
31/10/2023	882.844	2,07%	178,19	177,52	180,81	180,83
30/10/2023	930.595	-1,55%	180,69	173,34	181,17	177,16
27/10/2023	317.553	-2,36%	184,45	179,43	186,01	180,0711
26/10/2023	736.265	1,77%	182,68	181,80	186,58	184,42
25/10/2023	770.948	-2,93%	184,33	178,43	186,00	181,22
24/10/2023	696.711	1,62%	182,70	183,145	187,34	186,69
23/10/2023	607.672	-0,35%	182,70	182,79	185,88	183,71
20/10/2023	946.644	-1,28%	188,41	184,29	190,86	184,36
19/10/2023	824.064	-1,16%	188,41	186,05	190,86	186,75
18/10/2023	820.319	-5,05%	198,44	188,90	199,09	188,95
17/10/2023	608.010	0,01%	198,44	196,47	200,30	199,00
16/10/2023	421.948	-0,19%	204,00	197,04	201,92	198,98
13/10/2023	674.535	0,89%	204,00	197,215	200,40	199,36
12/10/2023	520.076	-3,40%	204,00	196,395	204,575	197,61
11/10/2023	397.861	1,51%	202,19	201,90	204,72	204,56
10/10/2023	439.321	0,99%	199,15	196,73	203,91	201,51
09/10/2023	367.701	0,45%	197,98	196,73	200,54	199,54
06/10/2023	392.774	0,42%	197,04	196,57	200,135	198,64
05/10/2023	552.113	0,71%	196,55	193,94	198,29	197,82
04/10/2023	868.585	2,98%	191,83	190,48	196,99	196,41
03/10/2023	398.464	-1,60%	193,83	189,975	194,19	190,772
02/10/2023	631.437	-1,46%	200,26	191,63	196,715	193,87
29/09/2023	736.443	-0,48%	200,26	195,70	201,095	196,75
28/09/2023	1.085.307	-2,26%	201,50	197,24	201,87	197,64
27/09/2023	548.968	0,61%	201,50	201,485	204,44	202,20
26/09/2023	706.670	-0,76%	202,44	200,65	205,14	200,85
25/09/2023	601.549	1,86%	197,64	197,64	202,49	202,44
22/09/2023	509.024	-0,20%	203,97	195,97	201,24	198,7925
21/09/2023	775.670	-3,05%	203,97	197,64	205,25	199,15