Mercado fechará em 4 h 18 min

CVS Health Corporation (CVS)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
69,28-0,46 (-0,66%)
A partir de 11:42AM EDT. Mercado aberto.
Período:
12 de abr. de 2023 - 12 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
12 de abr. de 202469,5469,8668,9369,2869,282.214.484
11 de abr. de 202471,1271,2169,7069,7469,7410.446.200
10 de abr. de 202473,1073,1870,8471,1571,158.366.100
09 de abr. de 202474,7474,8573,1173,3673,365.935.400
08 de abr. de 202474,4174,7573,8374,4474,446.497.000
05 de abr. de 202474,0675,1273,7074,5874,586.366.400
04 de abr. de 202474,8875,2773,7873,9073,905.816.300
03 de abr. de 202474,0474,7073,3274,6074,609.200.700
02 de abr. de 202474,8875,1971,9673,8273,8223.677.300
01 de abr. de 202479,7379,9879,1079,5679,568.967.700
28 de mar. de 202479,5480,7579,3279,7679,768.981.300
27 de mar. de 202479,5579,9978,7179,4379,4310.263.500
26 de mar. de 202477,6679,7577,6679,3279,3210.158.900
25 de mar. de 202478,8379,8378,5578,9878,987.956.600
22 de mar. de 202478,3879,5078,3878,4878,4811.110.100
21 de mar. de 202478,5978,9477,4078,2778,278.800.000
20 de mar. de 202477,7479,0077,6378,9878,986.446.400
19 de mar. de 202477,8978,9077,6978,0678,067.178.000
18 de mar. de 202477,2677,6476,3977,5777,577.117.400
15 de mar. de 202475,6077,6175,6077,4077,4017.144.800
14 de mar. de 202474,7776,5074,2876,4276,427.849.100
13 de mar. de 202475,1576,0174,7675,0875,085.155.700
12 de mar. de 202475,8275,8974,6575,2175,214.637.900
11 de mar. de 202474,7576,4574,5375,9475,946.267.800
08 de mar. de 202474,3575,3774,1175,0775,076.081.900
07 de mar. de 202474,3574,9673,5774,3074,306.711.800
06 de mar. de 202473,5774,7173,4274,3474,348.839.800
05 de mar. de 202474,1575,3973,3573,7173,7114.982.800
04 de mar. de 202473,9674,9173,6673,8973,8913.748.500
01 de mar. de 202474,6374,6773,0473,8473,848.494.900
29 de fev. de 202475,6575,9273,5474,3774,3714.536.300
28 de fev. de 202476,0976,2674,7675,1975,196.782.700
27 de fev. de 202476,4677,0976,1476,2776,275.245.100
26 de fev. de 202477,4077,9576,2976,4376,435.296.400
23 de fev. de 202477,2977,5276,6277,2077,204.337.200
22 de fev. de 202477,1577,5076,7477,1077,105.698.600
21 de fev. de 202476,3277,3976,1777,1577,1518.723.200
20 de fev. de 202476,9277,5776,1476,3176,316.924.000
16 de fev. de 202476,7577,4476,3577,1077,108.240.600
15 de fev. de 202476,7277,9376,5476,6076,6013.529.900
14 de fev. de 202476,7677,5476,0476,4176,419.769.200
13 de fev. de 202477,1078,3076,1876,5976,598.859.800
12 de fev. de 202476,0078,0275,6177,2977,2911.201.500
09 de fev. de 202475,0076,3574,4676,3276,329.000.500
08 de fev. de 202475,8675,8774,5775,0875,0812.115.600
07 de fev. de 202475,1577,4075,0676,0576,0514.953.200
06 de fev. de 202472,4474,1772,4473,7673,7611.651.700
05 de fev. de 202473,0973,2571,5972,4472,4423.864.100
02 de fev. de 202474,0074,3573,0273,0973,0910.539.500
01 de fev. de 202474,4374,5173,4673,9273,9210.532.300
31 de jan. de 202474,3274,9973,8374,3774,378.678.700
30 de jan. de 202474,0074,2473,5473,8573,857.220.000
29 de jan. de 202472,9273,6472,8673,4873,4810.291.700
26 de jan. de 202472,6673,0271,9673,0073,0011.689.200
25 de jan. de 202471,5072,3870,1971,9971,9927.493.900
24 de jan. de 202475,9976,6073,9974,1974,1917.535.800
23 de jan. de 202473,9975,1273,9375,1075,107.168.800
22 de jan. de 202473,3874,4373,0173,9373,9313.278.400
19 de jan. de 202473,2573,5972,7373,2273,2216.067.800
19 de jan. de 20240.665 Dividendo
18 de jan. de 202473,1374,0472,5273,8873,2114.358.600
17 de jan. de 202477,1377,6476,7276,9976,307.922.200
16 de jan. de 202476,6577,4476,1477,4276,7212.435.000
12 de jan. de 202477,6078,2875,7576,5675,8715.456.700
11 de jan. de 202479,3779,4778,7378,9378,2215.508.100
10 de jan. de 202480,0580,3378,7279,2478,5311.833.200
09 de jan. de 202480,5581,0380,0680,3679,6420.724.500
08 de jan. de 202482,2583,2578,8580,6879,9522.172.800
05 de jan. de 202480,6282,1780,5681,4280,6921.752.600
04 de jan. de 202480,2580,9278,6780,5179,7922.085.600
03 de jan. de 202481,4081,7180,7680,8880,156.836.200
02 de jan. de 202478,9081,4178,9080,8580,128.780.100
29 de dez. de 202378,8879,1678,6478,9678,253.788.700
28 de dez. de 202378,7479,3978,6178,9778,263.877.600
27 de dez. de 202378,6779,2278,5178,8278,114.184.600
26 de dez. de 202378,6379,2678,5079,0078,294.069.000
22 de dez. de 202379,0479,1778,3678,7678,056.076.900
21 de dez. de 202377,6078,7677,5378,6277,919.138.900
20 de dez. de 202376,6278,4776,1577,2476,5413.112.000
19 de dez. de 202374,9176,4374,5576,2675,579.035.400
18 de dez. de 202375,0075,2274,4174,8874,217.785.900
15 de dez. de 202373,6674,6273,0474,4373,7612.901.300
14 de dez. de 202375,3975,7874,3074,4973,828.469.000
13 de dez. de 202373,6575,3873,5075,2974,619.012.700
12 de dez. de 202373,8674,2773,3873,5972,937.249.500
11 de dez. de 202375,3075,5373,7273,7673,108.336.200
08 de dez. de 202374,3775,5273,8875,1074,4210.514.300
07 de dez. de 202373,9775,0873,4874,0173,3411.383.400
06 de dez. de 202371,4274,3571,3073,5072,8416.318.800
05 de dez. de 202370,1871,7769,7371,0270,3814.773.700
04 de dez. de 202368,4169,4867,7768,4867,867.413.600
01 de dez. de 202367,9168,6467,3668,4867,867.091.500
30 de nov. de 202367,1068,0566,7167,9567,3412.331.300
29 de nov. de 202368,7468,9166,8566,9066,309.856.300
28 de nov. de 202368,8669,5368,6069,3268,704.291.800
27 de nov. de 202369,3769,6168,6268,7468,126.334.300
24 de nov. de 202368,7569,4968,7569,4268,802.215.900
22 de nov. de 202368,3469,2368,3469,1468,524.421.800
21 de nov. de 202368,4468,5567,6968,0867,474.829.400
20 de nov. de 202368,4068,7967,7968,2667,656.418.300
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...