IQVIA Holdings Inc (IQV)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
20/09/2023	384.174	-1,67%	209,755	205,09	209,76	205,39
19/09/2023	285.578	-0,17%	208,22	207,72	210,33	208,99
18/09/2023	290.531	-1,10%	211,65	209,21	211,59	209,39
15/09/2023	595.616	-0,58%	212,13	210,69	216,53	211,72
14/09/2023	581.300	-1,69%	217,58	211,24	218,09	212,93
13/09/2023	316.184	-0,07%	216,815	214,82	217,875	216,61
12/09/2023	546.062	0,66%	214,635	213,56	219,28	216,74
11/09/2023	433.333	0,83%	213,64	213,03	216,58	215,31
08/09/2023	683.244	-2,49%	217,73	211,97	218,325	213,55
07/09/2023	541.068	0,09%	218,80	218,08	221,98	219,01
06/09/2023	404.609	-0,95%	224,69	216,79	220,68	218,80
05/09/2023	326.078	-1,57%	224,69	220,80	223,74	220,82
04/09/2023	274.425	0,78%	223,86	223,42	225,47	224,37
01/09/2023	274.425	0,78%	223,86	223,42	225,47	224,37
31/08/2023	327.902	-0,94%	225,14	221,75	226,47	222,45
30/08/2023	398.073	-0,24%	225,14	224,21	227,105	224,61
29/08/2023	192.180	1,51%	221,68	221,8758	225,7344	225,135
28/08/2023	411.774	1,27%	219,95	220,49	222,635	221,78
25/08/2023	191.459	1,60%	216,63	216,20	219,27	218,96
24/08/2023	255.751	-0,31%	217,04	215,10	218,78	215,47
23/08/2023	187.137	0,99%	215,66	214,795	216,77	216,14
22/08/2023	367.544	-0,12%	214,775	212,395	215,715	214,10
21/08/2023	357.876	0,18%	214,11	212,071	215,22	214,355
18/08/2023	539.940	-0,06%	213,10	213,34	214,99	214,08
17/08/2023	261.597	-0,45%	215,42	213,34	215,78	214,24
16/08/2023	360.772	-1,15%	216,305	215,23	217,69	215,16
15/08/2023	379.849	-1,12%	219,98	216,685	220,27	217,66
14/08/2023	195.999	0,13%	219,00	218,53	220,66	220,125
11/08/2023	299.895	-0,81%	220,27	218,53	221,13	219,98
10/08/2023	365.455	1,42%	218,95	219,01	224,30	221,78
09/08/2023	276.319	-0,11%	217,11	217,42	219,845	218,61
08/08/2023	411.395	-0,14%	217,11	213,53	219,24	219,00
07/08/2023	287.186	1,11%	217,88	217,00	219,605	219,33
04/08/2023	335.464	0,27%	216,07	215,59	220,21	216,88
03/08/2023	334.676	-1,29%	217,45	214,02	217,6625	216,26
02/08/2023	546.111	-0,11%	216,42	216,105	220,58	218,88
01/08/2023	896.833	-2,06%	220,69	214,88	222,26	219,15
31/07/2023	595.780	-1,02%	225,93	222,905	226,97	223,85
28/07/2023	390.853	0,70%	225,83	222,68	226,905	226,14
27/07/2023	621.266	-3,20%	232,75	224,32	233,33	224,54
26/07/2023	331.409	0,25%	230,32	228,83	232,02	232,14
25/07/2023	444.410	1,53%	226,42	225,77	233,735	231,65
24/07/2023	582.960	-0,07%	227,88	226,6523	229,56	228,11
21/07/2023	452.002	0,83%	226,44	224,82	229,595	228,24
20/07/2023	331.460	0,44%	226,11	224,18	227,23	226,44
19/07/2023	316.583	0,56%	224,92	224,1659	227,135	225,49
18/07/2023	467.004	1,34%	221,24	220,665	224,535	224,33
17/07/2023	256.877	0,16%	220,20	219,365	222,45	221,45
14/07/2023	289.120	0,64%	218,59	218,96	221,78	221,04
13/07/2023	436.837	0,28%	218,59	217,82	220,075	219,62
12/07/2023	427.526	1,27%	216,79	217,035	220,77	219,01
11/07/2023	725.824	-1,47%	216,79	214,64	219,83	216,20
10/07/2023	403.838	1,21%	216,79	216,09	220,70	219,43
07/07/2023	445.050	-0,39%	216,79	216,005	218,02	216,81
06/07/2023	536.028	-1,46%	216,97	215,575	219,635	217,67
05/07/2023	438.894	-0,09%	220,35	218,10	221,76	220,87
04/07/2023	234.138	-3,01%	223,40	220,14	224,0399	218,01
03/07/2023	234.138	-3,01%	223,40	220,14	224,0399	218,01
30/06/2023	386.046	1,50%	223,40	222,24	225,40	224,735
29/06/2023	398.947	1,00%	213,96	217,865	221,905	221,401
28/06/2023	505.829	2,15%	213,96	212,88	219,715	219,27
27/06/2023	348.587	0,39%	213,51	210,9411	215,08	214,66
26/06/2023	277.019	-0,11%	213,82	213,43	216,05	213,83
23/06/2023	332.507	0,17%	211,975	210,80	215,17	213,98
22/06/2023	488.736	-0,12%	213,01	211,67	214,715	213,57
21/06/2023	498.233	-0,52%	213,48	212,795	215,955	213,81
20/06/2023	712.708	-0,54%	212,855	208,55	215,80	214,85
19/06/2023	276.306	-0,36%	217,82	215,765	220,03	216,01
16/06/2023	276.306	-0,36%	217,82	215,765	220,03	216,01
15/06/2023	281.662	1,92%	215,53	212,125	217,64	216,80
14/06/2023	547.598	-1,13%	215,53	212,02	216,165	212,69
13/06/2023	550.766	1,51%	213,04	211,685	215,3799	215,1079
12/06/2023	453.795	2,59%	206,63	206,48	213,62	211,93
09/06/2023	352.450	0,18%	207,06	203,79	207,57	206,57
08/06/2023	370.094	-1,13%	208,00	205,1475	208,32	206,21
07/06/2023	385.312	1,50%	206,64	205,1101	208,915	208,57
06/06/2023	493.902	0,71%	203,89	203,87	206,365	205,45
05/06/2023	431.157	1,32%	200,74	199,625	204,18	204,03
02/06/2023	447.698	1,22%	200,78	199,625	203,69	201,40
01/06/2023	324.131	1,11%	197,585	196,435	199,71	199,09
31/05/2023	412.978	-0,37%	200,41	198,21	202,42	198,72
30/05/2023	412.978	-0,37%	200,41	198,21	202,42	198,72
29/05/2023	329.512	0,97%	197,995	197,06	200,045	199,39
26/05/2023	329.512	0,97%	197,995	197,06	200,045	199,39
25/05/2023	441.763	-0,31%	197,42	195,36	200,20	197,41
24/05/2023	535.525	-1,89%	195,00	193,175	199,68	197,96
23/05/2023	738.317	-0,02%	200,94	200,3336	206,295	201,74
22/05/2023	627.341	1,18%	196,04	199,36	202,47	201,785
19/05/2023	598.164	2,06%	196,04	195,92	200,01	199,47
18/05/2023	521.295	1,26%	193,06	192,13	196,11	195,48
17/05/2023	605.541	0,96%	192,465	188,25	193,68	193,04
16/05/2023	412.861	-0,13%	190,60	187,96	191,34	191,226
15/05/2023	558.663	1,74%	187,64	187,135	192,37	191,46
12/05/2023	439.178	-0,87%	190,16	187,17	191,12	188,22
11/05/2023	416.842	0,95%	186,42	185,67	190,21	189,86
10/05/2023	334.024	1,08%	189,08	187,035	189,95	188,02
09/05/2023	521.464	-2,04%	188,45	185,561	188,91	185,95
08/05/2023	550.561	0,68%	189,98	185,3701	190,085	189,80
05/05/2023	381.475	2,23%	186,43	184,9425	189,92	188,52
04/05/2023	794.752	-1,71%	186,00	183,74	187,565	183,82