IQVIA Holdings Inc (IQV)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12/12/2022	350.040	2,23%	208,82	207,97	213,47	213,18
09/12/2022	379.279	-0,89%	209,41	208,195	212,16	208,53
08/12/2022	476.896	1,32%	207,97	206,80	211,26	210,43
07/12/2022	710.947	-1,03%	208,70	205,79	211,65	207,71
06/12/2022	2.056.003	-0,92%	215,24	207,06	214,47	209,98
05/12/2022	2.354.642	-2,62%	215,24	209,65	215,17	212,045
02/12/2022	1.810.656	-1,27%	216,62	214,09	219,04	217,74
01/12/2022	1.517.030	1,16%	220,12	218,30	222,87	220,54
30/11/2022	3.131.481	2,61%	213,85	207,53	218,26	218,05
29/11/2022	3.653.998	-0,91%	214,47	209,71	215,69	212,49
28/11/2022	1.704.439	-2,74%	220,05	213,50	222,06	213,9525
25/11/2022	609.408	1,04%	219,08	217,96	220,425	219,98
24/11/2022	536.882	0,84%	216,82	215,52	219,46	217,72
23/11/2022	536.882	0,84%	216,82	215,52	219,46	217,72
22/11/2022	2.172.215	0,50%	216,93	212,75	217,08	215,975
21/11/2022	1.559.963	0,54%	212,82	210,88	215,6906	214,935
18/11/2022	1.714.561	1,18%	223,52	209,90	215,2499	213,92
17/11/2022	2.699.940	-5,65%	223,52	209,435	220,965	211,375
16/11/2022	1.102.264	-0,11%	223,52	220,51	225,445	224,055
15/11/2022	1.114.585	0,81%	226,59	222,24	227,99	224,16
14/11/2022	397.289	-1,81%	225,595	222,30	227,38	222,42
11/11/2022	458.715	1,78%	223,67	222,45	228,98	226,54
10/11/2022	337.724	8,87%	213,56	214,145	222,81	222,43
09/11/2022	267.334	-1,61%	205,29	203,9629	208,72	204,58
08/11/2022	279.186	-0,01%	208,04	206,59	211,92	207,96
07/11/2022	335.616	1,90%	205,24	203,01	208,1317	207,97
04/11/2022	493.154	0,14%	201,405	200,43	205,59	204,15
03/11/2022	428.838	-0,24%	201,405	198,095	205,755	203,86
02/11/2022	394.305	-2,44%	210,75	204,3125	212,51	204,29
01/11/2022	386.368	-0,16%	210,75	206,801	213,50	209,33
31/10/2022	917.837	0,85%	200,52	206,03	210,075	209,935
28/10/2022	814.803	3,99%	200,52	200,6387	208,92	208,41
27/10/2022	868.329	-0,76%	193,75	199,81	205,885	200,56
26/10/2022	1.316.581	2,28%	193,75	188,625	204,68	202,16
25/10/2022	1.274.112	10,15%	188,63	189,47	197,83	197,78
24/10/2022	509.758	0,87%	180,37	176,77	181,58	179,70
21/10/2022	475.460	2,10%	178,36	171,24	178,36	178,24
20/10/2022	458.787	-2,11%	178,36	174,29	179,18	174,62
19/10/2022	375.351	-3,24%	185,27	176,50	181,00	178,36
18/10/2022	423.768	1,66%	185,27	182,50	187,89	184,18
17/10/2022	497.665	4,52%	176,51	176,36	181,94	181,25
14/10/2022	537.039	-1,59%	177,75	172,84	178,91	173,41
13/10/2022	650.337	2,53%	166,95	165,75	178,185	176,215
12/10/2022	441.802	-0,33%	172,96	171,84	174,25	171,88
11/10/2022	705.821	-2,00%	174,59	170,325	175,04	172,39
10/10/2022	422.115	-2,46%	180,08	174,46	180,59	175,90
07/10/2022	588.271	-3,84%	184,77	178,78	184,605	180,34
06/10/2022	410.088	-2,60%	182,87	182,87	192,25	187,49
05/10/2022	453.031	-0,37%	189,61	187,24	193,925	192,39
04/10/2022	447.398	3,63%	186,20	186,20	193,238	192,96
03/10/2022	413.606	2,73%	181,14	181,09	187,96	186,08
30/09/2022	832.115	-0,18%	184,48	180,59	187,50	181,29
29/09/2022	897.176	-2,16%	184,48	180,16	183,76	181,68
28/09/2022	884.861	1,51%	189,305	182,59	186,76	185,655
27/09/2022	834.201	-1,73%	189,305	182,0284	189,97	182,865
26/09/2022	438.911	-1,77%	189,305	185,935	190,50	186,08
23/09/2022	468.805	-0,62%	189,305	186,24	191,205	189,44
22/09/2022	402.476	-2,54%	194,99	190,50	194,355	190,55
21/09/2022	337.264	-2,17%	201,82	195,40	203,43	195,32
20/09/2022	296.582	-1,98%	201,20	197,79	202,47	199,67
19/09/2022	446.851	-0,67%	203,34	200,51	203,965	203,675
16/09/2022	366.508	-1,15%	205,69	201,66	205,71	204,995
15/09/2022	310.483	-0,83%	219,735	206,48	211,14	207,39
14/09/2022	356.987	-1,57%	219,735	207,17	214,425	209,17
13/09/2022	438.297	-6,30%	219,735	212,096	221,18	212,46
12/09/2022	195.853	1,60%	224,89	223,545	227,575	226,74
09/09/2022	301.312	0,93%	209,75	219,34	224,65	223,17
08/09/2022	485.470	2,78%	209,75	212,68	221,32	221,12
07/09/2022	399.581	2,61%	209,75	206,79	215,65	215,14
06/09/2022	386.355	1,19%	212,81	206,21	210,495	209,73
05/09/2022	395.947	-2,02%	212,81	206,51	213,53	207,345
02/09/2022	395.947	-2,02%	212,81	206,51	213,53	207,345
01/09/2022	412.519	-0,54%	211,50	207,31	211,74	211,52
31/08/2022	310.736	-1,57%	217,14	211,83	218,89	212,60
30/08/2022	249.542	-0,97%	219,62	214,64	218,81	216,10
29/08/2022	314.401	-0,64%	219,04	216,85	220,61	218,27
26/08/2022	325.858	-6,41%	233,86	219,64	234,23	219,69
25/08/2022	241.062	1,31%	233,86	231,06	234,75	234,87
24/08/2022	202.851	1,12%	230,125	229,07	232,19	231,80
23/08/2022	310.853	-0,92%	230,60	228,38	231,79	229,45
22/08/2022	267.557	-3,08%	241,73	231,17	236,86	231,67
19/08/2022	230.688	0,09%	241,73	236,35	239,48	239,04
18/08/2022	185.569	-0,70%	241,73	237,46	241,87	238,94
17/08/2022	237.624	-1,66%	241,73	239,865	244,155	240,66
16/08/2022	377.387	-1,40%	246,18	243,02	246,645	244,79
15/08/2022	394.368	1,00%	244,50	244,27	249,11	248,27
12/08/2022	350.544	1,60%	242,90	240,815	246,032	245,86
11/08/2022	515.876	0,98%	240,26	240,03	244,70	242,04
10/08/2022	234.131	3,03%	237,75	236,86	239,995	239,655
09/08/2022	209.740	-0,46%	233,98	231,565	235,41	232,58
08/08/2022	213.728	-0,49%	231,07	233,27	237,07	233,58
05/08/2022	278.596	0,16%	231,07	230,325	234,92	234,71
04/08/2022	304.707	0,46%	233,205	232,2377	236,00	234,29
03/08/2022	408.238	-0,10%	234,42	228,59	234,69	233,18
02/08/2022	409.081	-2,08%	235,17	229,63	237,505	233,41
01/08/2022	714.788	-0,73%	238,11	237,185	241,855	238,51
29/07/2022	932.887	1,86%	225,87	234,93	240,81	240,39
28/07/2022	515.468	4,85%	225,87	225,205	236,245	236,045
27/07/2022	327.117	2,43%	220,69	218,665	226,86	225,02
26/07/2022	433.412	-0,83%	221,00	215,11	221,67	219,775