IQVIA Holdings Inc (IQV)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
03/05/2023	547.204	0,80%	187,02	185,65	189,42	187,08
02/05/2023	682.222	-2,30%	189,67	184,00	189,74	185,63
01/05/2023	922.844	0,90%	188,52	187,03	192,43	189,915
28/04/2023	906.524	2,50%	183,00	183,33	191,6075	188,25
27/04/2023	2.204.478	-3,43%	189,45	177,00	191,37	183,46
26/04/2023	1.434.759	-0,91%	190,07	188,25	192,07	189,97
25/04/2023	1.096.525	-5,56%	203,26	191,56	208,80	191,705
24/04/2023	495.437	0,30%	202,89	200,84	203,67	202,91
21/04/2023	268.734	1,86%	199,445	199,77	202,51	202,29
20/04/2023	374.687	-1,64%	199,26	196,79	200,41	198,55
19/04/2023	357.593	-0,42%	201,21	200,125	202,61	201,87
18/04/2023	354.500	0,05%	203,80	200,65	204,41	202,72
17/04/2023	289.057	1,12%	201,50	199,74	203,13	202,60
14/04/2023	185.368	-1,19%	201,68	198,555	203,28	200,33
13/04/2023	362.965	2,38%	199,27	197,69	203,67	202,71
12/04/2023	373.507	-0,89%	202,75	197,29	203,025	197,92
11/04/2023	361.708	1,42%	197,50	197,20	201,36	199,69
10/04/2023	288.239	0,55%	195,195	194,00	196,905	196,90
06/04/2023	254.581	-0,64%	196,17	194,225	196,81	195,83
05/04/2023	399.279	0,16%	194,89	193,925	198,115	197,01
04/04/2023	288.238	-1,64%	200,89	195,7448	201,485	196,65
03/04/2023	636.798	0,51%	197,95	196,89	200,11	199,90
31/03/2023	392.140	1,90%	195,57	194,91	198,88	198,66
30/03/2023	698.439	1,05%	195,32	193,88	197,10	194,93
29/03/2023	429.499	1,60%	193,23	190,92	193,46	192,91
28/03/2023	338.356	-0,49%	190,28	188,61	191,02	189,97
27/03/2023	338.982	1,42%	190,95	189,2501	192,39	191,03
24/03/2023	676.145	0,20%	186,745	183,15	188,72	188,37
23/03/2023	1.138.945	-1,06%	191,92	185,74	194,13	188,00
22/03/2023	473.827	-3,52%	196,54	189,84	196,87	189,84
21/03/2023	560.379	2,61%	194,19	193,90	197,26	196,81
20/03/2023	721.043	0,63%	191,77	189,18	193,03	192,10
17/03/2023	641.362	-2,82%	196,67	190,41	196,783	190,90
16/03/2023	496.189	0,64%	194,49	189,51	197,14	196,51
15/03/2023	882.300	-2,64%	196,78	188,93	197,035	195,42
14/03/2023	584.009	1,26%	199,88	197,82	205,79	200,625
13/03/2023	1.021.858	0,45%	196,64	190,91	199,2878	198,15
10/03/2023	1.310.652	-2,81%	201,69	192,73	201,855	197,23
09/03/2023	630.968	-4,12%	211,84	202,63	214,095	202,89
08/03/2023	252.266	-0,47%	211,55	210,41	213,05	211,60
07/03/2023	164.505	-3,15%	220,18	212,04	219,97	212,66
06/03/2023	360.776	-0,58%	220,80	219,545	223,98	219,55
03/03/2023	482.018	2,35%	216,33	216,02	221,07	220,905
02/03/2023	390.844	2,39%	208,66	208,535	217,065	215,81
01/03/2023	431.080	1,12%	208,80	207,935	211,93	210,80
28/02/2023	305.595	-0,17%	208,86	207,435	210,17	208,52
27/02/2023	381.572	-0,32%	212,04	208,30	212,885	208,88
24/02/2023	227.686	-1,77%	211,70	206,75	211,70	209,60
23/02/2023	310.619	1,12%	212,09	209,77	213,73	213,35
22/02/2023	496.860	-0,94%	211,74	209,58	212,985	210,98
21/02/2023	439.039	-3,07%	216,50	211,6576	218,33	212,99
20/02/2023	564.994	-1,91%	222,08	216,47	223,24	219,73
17/02/2023	564.994	-1,91%	222,08	216,47	223,24	219,73
16/02/2023	383.101	-1,33%	222,93	220,22	226,22	224,02
15/02/2023	395.731	-0,08%	226,34	224,355	227,75	226,90
14/02/2023	535.270	-2,15%	229,83	225,88	230,76	227,11
13/02/2023	844.668	4,17%	222,97	222,50	232,59	232,13
10/02/2023	1.202.889	-3,23%	226,95	222,32	230,00	222,87
09/02/2023	474.195	-2,22%	237,09	229,49	237,96	230,28
08/02/2023	340.770	-0,12%	234,81	233,825	236,84	235,56
07/02/2023	326.877	1,52%	231,55	229,595	236,36	235,85
06/02/2023	400.595	-2,09%	233,49	231,23	236,255	232,23
03/02/2023	362.207	-1,44%	235,75	236,1471	240,36	237,18
02/02/2023	657.360	3,04%	235,69	235,79	241,86	240,59
01/02/2023	260.127	1,79%	230,16	228,47	234,73	233,505
31/01/2023	203.355	1,41%	225,74	225,68	229,60	229,46
30/01/2023	318.136	-1,43%	227,88	225,67	229,46	226,19
27/01/2023	293.095	0,44%	227,89	226,59	230,855	229,53
26/01/2023	267.706	0,89%	228,26	225,09	229,87	228,515
25/01/2023	172.627	0,29%	223,675	222,09	226,6599	226,44
24/01/2023	425.512	-1,27%	227,47	224,87	228,21	225,835
23/01/2023	453.511	2,31%	223,45	222,90	229,28	228,77
20/01/2023	381.743	0,70%	221,51	220,145	224,34	223,85
19/01/2023	367.619	0,71%	218,80	218,16	223,09	222,12
18/01/2023	404.097	-0,46%	222,37	220,43	224,825	220,525
17/01/2023	213.652	-0,31%	221,01	220,55	223,415	221,46
16/01/2023	273.044	1,20%	218,43	216,98	222,29	222,14
13/01/2023	273.044	1,20%	218,43	216,98	222,29	222,14
12/01/2023	295.785	-1,01%	220,55	218,23	223,525	219,29
11/01/2023	541.269	2,79%	217,93	217,284	224,11	221,52
10/01/2023	402.226	3,39%	208,79	207,955	217,43	215,55
09/01/2023	371.602	1,53%	208,19	206,78	210,19	208,50
06/01/2023	398.725	-1,49%	208,21	201,05	209,64	203,97
05/01/2023	623.765	-0,30%	204,33	201,645	209,19	207,15
04/01/2023	337.010	1,94%	206,14	205,03	208,14	207,805
03/01/2023	275.141	-0,53%	209,04	202,9396	209,975	203,81
02/01/2023	220.735	-1,41%	205,11	202,23	205,97	204,89