Laboratory Corporation of America Hldgs (LH)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 25/09/2026 |
372.663 |
0,22%
|
308,95
|
306,5471
|
312,29
|
309,635
|
| 24/09/2026 |
368.594 |
1,62%
|
303,98
|
303,13
|
309,54
|
308,95
|
| 23/09/2026 |
400.164 |
-2,43%
|
305,31
|
303,52
|
312,82
|
303,98
|
| 22/09/2026 |
950.878 |
-2,94%
|
302,25
|
301,50
|
316,529
|
311,54
|
| 21/09/2026 |
203.908 |
0,09%
|
322,95
|
319,33
|
323,84
|
320,99
|
| 18/09/2026 |
384.594 |
-0,74%
|
321,50
|
319,38
|
322,6768
|
320,71
|
| 17/09/2026 |
247.160 |
-0,52%
|
326,1388
|
321,40
|
326,48
|
322,73
|
| 16/09/2026 |
244.184 |
0,16%
|
325,16
|
320,38
|
325,44
|
324,51
|
| 15/09/2026 |
465.664 |
2,75%
|
317,01
|
309,63
|
327,94
|
323,97
|
| 14/09/2026 |
328.844 |
1,26%
|
311,54
|
308,21
|
316,485
|
315,31
|
| 11/09/2026 |
438.149 |
1,49%
|
315,29
|
305,76
|
315,29
|
311,54
|
| 10/09/2026 |
718.755 |
-4,40%
|
321,10
|
305,45
|
321,79
|
306,96
|
| 09/09/2026 |
556.913 |
-1,16%
|
325,46
|
318,69
|
325,46
|
321,10
|
| 08/09/2026 |
293.943 |
-0,58%
|
328,7688
|
318,67
|
328,7688
|
324,86
|
| 04/09/2026 |
217.117 |
-1,44%
|
330,19
|
326,16
|
330,54
|
326,89
|
| 03/09/2026 |
256.169 |
-0,08%
|
332,31
|
329,38
|
335,54
|
331,50
|
| 02/09/2026 |
270.293 |
1,33%
|
327,6097
|
326,51
|
335,87
|
331,66
|
| 01/09/2026 |
249.124 |
-1,58%
|
338,99
|
326,53
|
338,99
|
327,61
|
| 31/08/2026 |
238.661 |
-0,60%
|
337,464
|
329,64
|
337,464
|
332,66
|
| 28/08/2026 |
206.614 |
-0,16%
|
334,11
|
334,11
|
337,69
|
335,11
|
| 27/08/2026 |
372.208 |
0,24%
|
336,80
|
331,68
|
341,795
|
335,82
|
| 26/08/2026 |
308.545 |
-0,62%
|
337,68
|
334,41
|
339,135
|
335,72
|
| 25/08/2026 |
408.795 |
-0,49%
|
345,97
|
333,53
|
345,97
|
337,68
|
| 24/08/2026 |
239.221 |
0,91%
|
337,23
|
334,40
|
340,00
|
339,34
|
| 21/08/2026 |
256.382 |
1,02%
|
336,00
|
330,90
|
336,90
|
336,34
|
| 20/08/2026 |
404.706 |
0,69%
|
327,66
|
326,75
|
338,19
|
332,81
|
| 19/08/2026 |
246.915 |
2,62%
|
324,01
|
323,41
|
331,20
|
330,44
|
| 18/08/2026 |
285.008 |
-0,36%
|
328,045
|
322,18
|
328,5112
|
322,18
|
| 17/08/2026 |
438.539 |
1,64%
|
318,12
|
316,56
|
328,9063
|
328,9063
|
| 14/08/2026 |
220.343 |
-1,38%
|
316,6479
|
316,6479
|
322,99
|
318,13
|
| 13/08/2026 |
175.579 |
-0,28%
|
322,56
|
321,275
|
325,58
|
322,59
|
| 12/08/2026 |
186.885 |
0,25%
|
322,00
|
315,3302
|
323,63
|
323,48
|
| 11/08/2026 |
238.713 |
0,40%
|
326,00
|
319,26
|
326,00
|
322,42
|
| 10/08/2026 |
246.565 |
0,70%
|
322,435
|
315,82
|
322,435
|
321,31
|
| 07/08/2026 |
203.875 |
0,73%
|
316,00
|
313,44
|
319,935
|
318,98
|
| 06/08/2026 |
181.356 |
0,95%
|
309,4997
|
309,4997
|
317,10
|
316,53
|
| 05/08/2026 |
232.712 |
0,61%
|
309,74
|
309,74
|
315,435
|
313,96
|
| 04/08/2026 |
324.241 |
1,75%
|
307,42
|
300,58
|
312,95
|
312,34
|
| 03/08/2026 |
325.306 |
-0,58%
|
307,37
|
307,04
|
312,745
|
307,42
|
| 31/07/2026 |
394.237 |
-2,01%
|
295,48
|
305,59
|
312,0069
|
309,20
|
| 30/07/2026 |
737.368 |
2,75%
|
296,7032
|
294,34
|
316,11
|
315,53
|
| 29/07/2026 |
533.179 |
-2,35%
|
311,415
|
306,13
|
315,00
|
307,15
|
| 28/07/2026 |
582.945 |
4,52%
|
305,00
|
305,00
|
315,77
|
314,23
|
| 27/07/2026 |
265.062 |
1,45%
|
297,60
|
295,632
|
301,7025
|
301,17
|
| 24/07/2026 |
471.285 |
1,96%
|
291,65
|
290,215
|
298,58
|
296,77
|
| 23/07/2026 |
652.124 |
3,33%
|
291,0225
|
286,50
|
298,455
|
291,02
|
| 22/07/2026 |
380.433 |
0,74%
|
280,7235
|
277,61
|
282,09
|
281,46
|
| 21/07/2026 |
343.455 |
-0,73%
|
276,3525
|
274,85
|
281,675
|
279,40
|
| 20/07/2026 |
310.357 |
-0,65%
|
285,80
|
278,425
|
285,80
|
281,48
|
| 17/07/2026 |
234.655 |
0,66%
|
282,85
|
277,25
|
290,65
|
283,36
|
| 16/07/2026 |
233.677 |
3,75%
|
268,98
|
268,441
|
282,34
|
281,94
|
| 15/07/2026 |
399.581 |
-1,34%
|
274,30
|
271,64
|
276,86
|
271,99
|
| 14/07/2026 |
386.689 |
-0,37%
|
269,00
|
260,00
|
277,59
|
275,68
|
| 13/07/2026 |
159.752 |
-0,09%
|
275,00
|
275,00
|
279,77
|
276,68
|
| 10/07/2026 |
170.232 |
-0,30%
|
277,63
|
275,665
|
280,85
|
276,81
|
| 09/07/2026 |
147.678 |
-0,03%
|
277,74
|
275,68
|
279,17
|
277,63
|
| 08/07/2026 |
236.123 |
-2,22%
|
283,86
|
275,32
|
283,86
|
277,74
|
| 07/07/2026 |
293.417 |
-0,20%
|
284,00
|
283,41
|
291,38
|
283,86
|
| 06/07/2026 |
227.716 |
-0,92%
|
286,98
|
282,37
|
287,58
|
284,39
|
| 02/07/2026 |
313.109 |
0,97%
|
283,89
|
282,26
|
287,58
|
286,98
|
| 01/07/2026 |
296.558 |
1,41%
|
280,00
|
278,9137
|
287,1062
|
283,88
|
| 30/06/2026 |
350.737 |
0,15%
|
279,58
|
276,26
|
281,84
|
280,00
|
| 29/06/2026 |
351.760 |
3,08%
|
270,27
|
268,54
|
279,87
|
279,58
|
| 26/06/2026 |
291.075 |
2,18%
|
266,34
|
266,34
|
272,315
|
271,47
|
| 25/06/2026 |
208.952 |
0,43%
|
265,18
|
264,11
|
272,065
|
266,34
|
| 24/06/2026 |
277.931 |
2,66%
|
258,59
|
258,58
|
268,40
|
265,18
|
| 23/06/2026 |
158.163 |
1,69%
|
254,43
|
254,43
|
260,32
|
258,59
|
| 18/06/2026 |
293.990 |
-1,36%
|
259,00
|
254,01
|
260,494
|
254,43
|
| 17/06/2026 |
203.874 |
-1,96%
|
265,00
|
258,22
|
265,00
|
259,56
|
| 16/06/2026 |
212.008 |
0,00%
|
265,03
|
263,31
|
267,795
|
264,76
|
| 15/06/2026 |
161.861 |
-0,51%
|
269,48
|
263,165
|
269,48
|
265,03
|
| 12/06/2026 |
202.283 |
0,34%
|
266,00
|
263,125
|
267,0125
|
266,16
|
| 11/06/2026 |
200.391 |
-1,47%
|
269,81
|
264,09
|
271,824
|
265,27
|
| 10/06/2026 |
332.717 |
-1,03%
|
268,10
|
267,595
|
275,00
|
268,63
|
| 09/06/2026 |
215.091 |
3,44%
|
262,01
|
262,01
|
271,24
|
271,24
|
| 08/06/2026 |
168.979 |
-1,28%
|
265,17
|
260,64
|
266,07
|
262,01
|
| 05/06/2026 |
184.563 |
1,76%
|
264,30
|
260,915
|
266,62
|
265,15
|
| 04/06/2026 |
216.734 |
0,87%
|
261,00
|
259,99
|
267,12
|
260,97
|
| 03/06/2026 |
263.151 |
0,63%
|
257,49
|
253,055
|
259,57
|
258,92
|
| 02/06/2026 |
220.612 |
0,32%
|
256,87
|
254,50
|
258,1299
|
257,70
|
| 01/06/2026 |
253.356 |
-1,23%
|
254,86
|
254,86
|
260,9199
|
256,87
|
| 29/05/2026 |
226.476 |
-0,60%
|
262,75
|
259,525
|
263,725
|
260,06
|
| 28/05/2026 |
260.818 |
1,74%
|
256,00
|
255,57
|
264,66
|
262,03
|
| 27/05/2026 |
243.383 |
-0,08%
|
258,00
|
255,38
|
263,945
|
258,25
|
| 26/05/2026 |
228.871 |
-0,57%
|
259,93
|
256,485
|
260,49
|
258,45
|
| 22/05/2026 |
225.515 |
1,63%
|
254,26
|
254,26
|
260,99
|
259,93
|
| 21/05/2026 |
236.276 |
-0,65%
|
255,02
|
250,58
|
256,3199
|
255,75
|
| 20/05/2026 |
186.176 |
1,47%
|
257,515
|
251,32
|
257,515
|
257,42
|
| 19/05/2026 |
227.023 |
-0,78%
|
255,76
|
251,06
|
255,76
|
253,69
|
| 18/05/2026 |
229.172 |
2,07%
|
250,40
|
248,44
|
257,08
|
255,57
|
| 15/05/2026 |
166.144 |
-0,76%
|
254,02
|
250,40
|
254,935
|
250,40
|
| 14/05/2026 |
221.461 |
-0,16%
|
256,00
|
253,14
|
256,5246
|
254,02
|
| 13/05/2026 |
228.830 |
-1,14%
|
257,00
|
254,0001
|
257,30
|
254,42
|
| 12/05/2026 |
271.234 |
0,82%
|
255,08
|
254,15
|
258,77
|
257,35
|
| 11/05/2026 |
265.556 |
0,38%
|
254,03
|
253,00
|
256,9999
|
255,08
|
| 08/05/2026 |
288.252 |
-1,55%
|
258,05
|
252,65
|
259,99
|
254,12
|
| 07/05/2026 |
309.380 |
0,40%
|
256,94
|
254,99
|
260,00
|
258,05
|
| 06/05/2026 |
485.197 |
0,08%
|
257,14
|
254,59
|
260,57
|
256,94
|
| 05/05/2026 |
483.524 |
1,63%
|
253,25
|
248,5883
|
258,00
|
257,14
|
| 04/05/2026 |
400.839 |
-1,11%
|
255,84
|
250,90
|
256,65
|
253,01
|
