BiG | O banco que entende os seus valores.

IQVIA Holdings Inc (IQV)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
15/07/2025	623.810	-1,53%	161,40	157,65	162,85	157,68
14/07/2025	668.011	-1,64%	162,5017	159,41	162,85	160,13
11/07/2025	610.050	-1,65%	162,45	161,365	168,97	162,80
10/07/2025	739.831	2,17%	165,53	160,28	168,97	165,53
09/07/2025	627.272	-1,49%	163,50	160,28	168,285	162,02
08/07/2025	632.816	1,24%	162,45	160,87	168,31	164,47
07/07/2025	740.437	-1,09%	164,24	160,87	165,11	162,45
04/07/2025	323.093	0,38%	165,27	164,24	166,91	164,24
03/07/2025	323.091	0,15%	163,36	161,725	166,91	164,32
02/07/2025	637.488	1,29%	163,01	156,685	167,32	164,65
01/07/2025	820.808	3,19%	157,59	155,15	167,32	162,61
30/06/2025	2.037.863	0,08%	158,10	156,445	158,985	157,59
27/06/2025	556.070	-0,37%	159,395	156,01	160,22	157,47
26/06/2025	1.567.840	-0,35%	157,77	156,13	160,22	158,16
25/06/2025	1.025.702	0,08%	156,775	155,61	159,62	158,71
24/06/2025	606.784	2,20%	155,17	153,0117	158,93	158,58
23/06/2025	927.207	0,28%	148,53	148,53	157,055	155,17
20/06/2025	690.265	0,11%	154,71	153,82	156,84	154,73
18/06/2025	778.933	0,33%	157,995	153,225	158,99	154,61
17/06/2025	1.327.533	-3,23%	155,00	153,225	159,85	154,10
16/06/2025	793.147	1,50%	160,00	155,315	160,00	159,25
13/06/2025	690.242	-1,41%	157,51	154,35	160,23	156,89
12/06/2025	835.901	0,19%	160,09	157,26	163,79	159,13
11/06/2025	1.444.323	-0,59%	154,695	148,0975	163,79	158,83
10/06/2025	1.288.311	3,65%	154,09	151,58	160,63	159,77
09/06/2025	1.100.145	1,20%	153,68	151,58	154,83	154,15
06/06/2025	1.207.312	3,36%	148,03	146,44	152,34	152,32
05/06/2025	1.686.727	-0,36%	143,785	143,00	149,86	147,37
04/06/2025	1.402.345	3,59%	138,50	136,465	149,00	147,90
03/06/2025	906.785	2,65%	139,20	136,425	143,39	142,78
02/06/2025	816.398	-0,88%	140,33	136,425	140,33	139,10
30/05/2025	680.713	-0,61%	139,97	137,33	141,67	140,33
29/05/2025	1.299.444	1,61%	140,55	137,75	141,67	141,02
28/05/2025	792.616	-1,25%	139,84	138,20	141,91	138,78
27/05/2025	821.509	2,58%	139,74	139,55	141,91	140,54
23/05/2025	1.183.992	-0,75%	136,645	134,645	142,00	137,00
22/05/2025	2.031.212	0,55%	144,50	135,39	144,73	138,04
21/05/2025	1.918.334	-5,29%	143,76	137,26	145,775	137,29
20/05/2025	925.862	0,98%	140,47	139,125	148,00	144,95
19/05/2025	1.398.389	0,50%	149,961	139,125	149,961	143,54
16/05/2025	1.100.423	1,70%	141,37	137,34	143,745	142,82
15/05/2025	1.375.020	-0,98%	150,985	137,34	151,97	140,43
14/05/2025	1.526.158	-5,88%	155,40	141,67	155,95	141,82
13/05/2025	1.494.822	-3,49%	155,76	150,61	156,53	150,68
12/05/2025	1.610.218	4,79%	152,02	151,50	156,53	156,13
09/05/2025	767.415	-2,81%	154,03	148,55	156,50	148,99
08/05/2025	1.475.211	-0,01%	148,625	146,72	156,50	153,29
07/05/2025	1.248.729	4,86%	147,00	143,645	153,69	153,30
06/05/2025	1.649.535	-4,01%	152,01	144,7359	154,4305	146,20
05/05/2025	1.058.567	-0,77%	153,47	151,18	154,4305	152,30
02/05/2025	943.712	1,58%	153,58	148,05	155,65	153,48
01/05/2025	927.730	-2,56%	152,77	148,05	157,81	151,10
30/04/2025	1.244.253	0,99%	150,63	148,00	155,32	155,07
29/04/2025	675.970	2,21%	150,84	148,56	153,98	153,45
28/04/2025	779.133	-0,10%	149,60	148,56	152,47	150,13
25/04/2025	653.108	-0,27%	148,10	145,895	150,86	150,28
24/04/2025	847.132	2,46%	148,29	145,76	154,17	150,68
23/04/2025	899.224	2,40%	142,90	137,785	154,17	147,06
22/04/2025	1.012.672	1,69%	142,69	137,49	143,845	143,61
21/04/2025	1.134.049	-1,87%	143,91	137,49	143,91	141,22
17/04/2025	1.635.145	-3,05%	149,80	143,51	151,69	143,91
16/04/2025	736.371	-0,48%	151,44	147,525	152,48	148,44
15/04/2025	641.825	-1,17%	148,33	148,38	152,48	149,15
14/04/2025	1.375.667	3,69%	148,33	146,98	151,647	150,92
11/04/2025	1.412.518	1,63%	143,995	140,64	146,79	145,55
10/04/2025	1.858.083	-8,79%	151,95	140,38	152,96	143,22
09/04/2025	2.030.633	8,64%	141,87	135,97	157,68	157,02
08/04/2025	1.595.577	-5,73%	149,785	142,57	159,03	144,49
07/04/2025	2.029.139	-1,11%	149,785	146,06	160,33	153,01
04/04/2025	1.480.770	-7,73%	163,42	154,38	164,47	154,73
03/04/2025	1.434.284	-3,88%	171,435	166,21	173,72	167,69
02/04/2025	867.197	1,83%	170,10	169,11	174,61	174,37
01/04/2025	635.149	-2,87%	176,97	170,68	177,65	171,24
31/03/2025	1.074.995	-0,61%	176,33	169,38	177,775	176,30
28/03/2025	791.415	-1,10%	179,095	176,03	178,82	177,39
27/03/2025	747.990	-0,37%	179,45	176,7401	180,66	179,36
26/03/2025	772.071	-0,76%	180,65	179,12	181,2522	180,02
25/03/2025	830.346	-2,54%	187,57	179,725	187,06	181,39
24/03/2025	585.582	0,12%	187,07	184,72	188,36	186,11
21/03/2025	982.922	0,89%	182,63	180,00	186,04	185,89
20/03/2025	638.647	-1,43%	185,95	183,04	186,24	184,26
19/03/2025	482.127	-0,85%	188,40	185,735	188,425	186,94
18/03/2025	678.735	1,89%	184,53	182,92	188,64	188,54
17/03/2025	715.443	-0,16%	182,71	183,59	186,54	184,90
14/03/2025	458.442	2,07%	182,71	182,06	185,53	185,19
13/03/2025	577.381	-2,15%	184,18	180,31	184,8499	181,43
12/03/2025	699.084	1,06%	185,51	182,98	186,89	185,42
11/03/2025	841.161	-2,81%	184,38	180,67	189,10	183,48
10/03/2025	1.063.256	-1,52%	184,38	188,56	193,01	188,78
07/03/2025	961.915	3,32%	184,38	183,46	191,83	191,63
06/03/2025	542.648	-0,20%	185,39	183,78	188,90	185,47
05/03/2025	462.717	1,24%	183,20	181,545	186,15	185,85
04/03/2025	817.551	-0,69%	184,75	179,305	185,59	183,57
03/03/2025	706.536	-2,12%	186,56	184,06	189,16	184,85
28/02/2025	681.403	1,23%	193,62	186,17	188,95	188,80
27/02/2025	741.054	-2,33%	193,62	184,66	190,54	186,50
26/02/2025	738.536	-0,01%	193,62	189,08	193,02	190,95
25/02/2025	1.096.859	-1,94%	193,62	190,24	194,57	190,97
24/02/2025	767.979	1,96%	193,62	192,82	195,49	194,75
21/02/2025	491.935	-1,53%	193,62	190,76	195,51	191,00