Saltar para o conteúdo principal Login

Laboratory Corporation of America Hldgs (LH)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 > >>
16/07/2025 284.855 0,13% 249,735 244,17 250,41 245,98
15/07/2025 398.553 -1,66% 249,13 245,19 251,805 245,65
14/07/2025 461.366 0,07% 248,62 248,11 252,06 249,80
11/07/2025 488.363 -1,58% 254,81 247,67 259,41 249,62
10/07/2025 689.846 -2,10% 259,065 252,055 259,78 253,63
09/07/2025 266.368 0,63% 257,67 256,73 259,78 259,07
08/07/2025 313.190 -0,16% 261,27 256,09 261,63 257,45
07/07/2025 256.129 -1,54% 261,70 256,72 261,70 257,87
04/07/2025 125.592 0,73% 260,96 260,13 262,495 261,89
03/07/2025 124.602 0,73% 262,235 258,72 262,45 262,07
02/07/2025 293.191 -1,58% 261,97 258,72 265,7212 260,00
01/07/2025 409.713 0,67% 260,75 259,85 265,7212 264,26
30/06/2025 317.071 0,74% 260,81 259,85 262,82 262,51
27/06/2025 364.866 1,38% 256,58 254,84 262,32 260,59
26/06/2025 431.830 -0,67% 260,49 254,84 261,17 256,98
25/06/2025 246.651 -1,46% 262,50 257,72 263,4075 258,70
24/06/2025 277.340 0,57% 261,61 258,58 264,00 262,53
23/06/2025 270.281 -0,32% 262,77 258,6355 264,26 261,04
20/06/2025 237.472 0,17% 261,15 260,635 263,05 261,88
19/06/2025 275.381 0,85% 259,47 258,39 263,51 261,39
18/06/2025 271.816 0,75% 261,92 258,39 263,37 261,44
17/06/2025 291.402 -1,71% 261,35 259,03 277,15 259,45
16/06/2025 286.567 1,09% 262,20 259,19 264,03 263,96
13/06/2025 233.783 -0,20% 258,725 257,72 263,53 261,12
12/06/2025 204.927 0,65% 259,50 257,63 262,125 261,65
11/06/2025 249.093 0,22% 256,49 255,01 262,125 259,95
10/06/2025 308.026 1,42% 253,92 250,44 259,40 259,37
09/06/2025 243.977 0,69% 253,80 250,44 256,74 255,73
06/06/2025 180.166 0,72% 253,90 251,3625 254,70 253,97
05/06/2025 330.756 -0,87% 250,685 250,52 255,30 252,15
04/06/2025 366.084 1,54% 245,94 245,94 254,8405 254,37
03/06/2025 346.660 1,07% 247,54 243,71 250,66 250,51
02/06/2025 204.824 -0,45% 248,00 243,71 248,90 247,85
30/05/2025 293.281 0,76% 247,11 245,385 249,43 248,97
29/05/2025 292.538 0,18% 247,28 245,385 248,625 246,75
28/05/2025 237.395 -0,27% 244,93 244,70 248,63 246,31
27/05/2025 324.909 2,13% 243,80 239,00 248,63 247,69
23/05/2025 231.523 0,27% 240,865 238,66 243,27 242,53
22/05/2025 244.332 0,23% 247,59 239,91 248,655 241,89
21/05/2025 496.562 -3,77% 248,855 241,09 251,668 241,34
20/05/2025 328.375 0,40% 248,63 246,80 251,668 250,80
19/05/2025 320.249 0,11% 248,00 246,02 249,80 249,80
16/05/2025 233.404 1,32% 242,23 239,67 249,76 249,52
15/05/2025 361.237 1,61% 248,865 239,67 249,50 246,27
14/05/2025 327.700 -3,06% 249,99 242,17 251,84 242,37
13/05/2025 446.373 -0,37% 251,94 245,6701 251,94 250,01
12/05/2025 539.302 2,12% 250,69 245,6701 252,37 250,94
09/05/2025 298.290 -1,22% 246,99 245,45 252,55 245,73
08/05/2025 501.753 1,16% 244,225 244,985 252,55 248,76
07/05/2025 307.065 0,81% 245,78 243,395 248,43 245,90
06/05/2025 291.971 -1,18% 247,53 243,395 249,32 243,92
05/05/2025 315.519 -0,34% 247,34 245,954 249,33 246,82
02/05/2025 423.440 2,64% 237,65 235,805 248,72 247,66
01/05/2025 447.208 0,11% 238,835 234,285 243,12 241,28
30/04/2025 502.623 0,17% 222,655 218,765 241,95 241,01
29/04/2025 1.262.021 4,71% 229,45 218,765 241,95 240,42
28/04/2025 556.929 0,57% 227,80 227,12 230,915 229,60
25/04/2025 486.012 -0,12% 223,70 222,3796 229,24 228,31
24/04/2025 424.044 1,98% 222,65 221,08 228,67 228,58
23/04/2025 227.855 1,77% 215,27 214,02 227,79 224,14
22/04/2025 432.369 3,78% 214,01 209,375 220,86 220,25
21/04/2025 387.064 -2,26% 213,01 209,375 216,36 212,22
17/04/2025 343.841 -1,56% 226,12 216,92 226,925 217,12
16/04/2025 328.541 -2,41% 229,08 219,145 228,512 220,57
15/04/2025 251.417 -0,89% 229,08 223,99 228,512 226,02
14/04/2025 443.217 2,97% 218,01 223,32 229,50 228,04
11/04/2025 556.435 1,30% 218,01 213,10 221,58 221,46
10/04/2025 1.160.566 -5,15% 215,61 212,68 228,73 218,61
09/04/2025 434.450 5,86% 215,61 213,9892 231,08 230,48
08/04/2025 491.721 -2,72% 228,31 214,662 228,31 217,68
07/04/2025 477.357 -0,67% 232,02 216,41 228,57 223,50
04/04/2025 699.442 -3,62% 232,02 222,34 232,21 225,00
03/04/2025 552.648 -1,26% 234,17 232,51 238,39 233,46
02/04/2025 410.650 1,60% 233,395 232,40 237,30 236,37
01/04/2025 312.730 -0,04% 231,99 230,13 234,705 232,65
31/03/2025 435.659 1,18% 232,36 228,11 234,18 232,74
28/03/2025 221.482 -0,71% 232,36 228,72 233,45 230,02
27/03/2025 226.693 -0,76% 234,39 231,19 234,12 231,67
26/03/2025 174.309 -0,47% 235,18 233,07 236,705 233,34
25/03/2025 240.396 -0,84% 235,07 232,51 240,12 234,45
24/03/2025 246.635 0,95% 235,07 234,11 236,855 236,44
21/03/2025 225.710 -0,67% 240,11 232,35 236,43 234,21
20/03/2025 215.865 -1,64% 240,11 235,265 239,525 235,78
19/03/2025 322.538 0,02% 236,735 232,895 240,75 239,72
18/03/2025 281.984 -0,33% 242,07 237,115 242,65 239,68
17/03/2025 165.856 0,38% 239,35 238,99 241,825 240,43
14/03/2025 294.912 1,65% 235,05 233,90 239,82 239,53
13/03/2025 228.884 -0,50% 236,80 234,31 237,81 235,65
12/03/2025 408.587 -1,01% 237,55 230,975 239,76 236,83
11/03/2025 423.299 -2,00% 244,82 237,60 246,3913 239,25
10/03/2025 465.651 -3,62% 253,555 243,59 255,6099 244,13
07/03/2025 376.267 -0,41% 253,555 252,32 256,13 253,03
06/03/2025 287.971 -0,09% 254,135 251,59 255,70 254,07
05/03/2025 311.474 -0,98% 257,65 252,55 258,50 254,29
04/03/2025 586.761 1,09% 257,65 254,64 258,17 256,81
03/03/2025 311.414 1,20% 249,65 250,254 254,85 254,04
28/02/2025 173.130 1,31% 249,65 246,9312 251,52 251,04
27/02/2025 159.405 -1,42% 249,65 247,745 251,98 247,79
26/02/2025 180.828 -0,32% 250,665 248,04 253,405 251,35
25/02/2025 279.958 0,57% 250,64 250,33 253,88 252,87

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco