Mercado abrirá em 5 h 27 min

CVS Health Corporation (CVS)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
55,54-0,11 (-0,20%)
No fechamento: 04:00PM EDT
55,65 +0,11 (+0,20%)
Pós-fechamento: 07:58PM EDT
Período:
27 de mai. de 2023 - 27 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de mai. de 202456,1356,8555,5355,5455,5411.719.700
23 de mai. de 202457,1859,7355,4855,6555,6518.271.100
22 de mai. de 202457,4257,5657,1657,4457,449.543.900
21 de mai. de 202457,4557,4956,7057,3257,3216.758.100
20 de mai. de 202457,6557,8757,2757,4057,4011.475.900
17 de mai. de 202457,6557,7057,0857,6857,689.607.700
16 de mai. de 202456,3657,7356,2957,5257,5213.974.800
15 de mai. de 202456,2156,4955,6456,2656,2616.431.000
14 de mai. de 202456,6957,1055,2056,0056,0015.410.700
13 de mai. de 202455,9157,5555,8856,4756,4711.767.600
10 de mai. de 202455,7256,4455,5755,8255,829.288.400
09 de mai. de 202454,9055,7454,7255,6855,6810.300.500
08 de mai. de 202455,7956,0654,6954,9154,9113.625.300
07 de mai. de 202455,6657,0955,5855,7455,7417.488.100
06 de mai. de 202455,9956,2755,3255,9755,9716.620.100
03 de mai. de 202455,2256,4354,9655,9055,9023.946.100
02 de mai. de 202456,3956,7453,7055,1555,1537.885.200
01 de mai. de 202456,0056,8954,0056,3156,3165.673.500
30 de abr. de 202467,2068,1966,9267,7167,7113.488.500
29 de abr. de 202467,1467,8867,0867,4567,456.538.900
26 de abr. de 202467,2167,4266,7567,1867,186.396.400
25 de abr. de 202467,5067,7566,8867,3367,338.918.200
24 de abr. de 202468,1068,2167,4867,7767,778.652.000
23 de abr. de 202469,8270,2168,3868,5068,508.450.700
22 de abr. de 202469,4970,1269,1369,6369,635.701.600
19 de abr. de 202469,1769,9468,7969,7569,757.808.800
19 de abr. de 20240.665 Dividendo
18 de abr. de 202469,1769,6068,8669,3968,7210.087.100
17 de abr. de 202469,0969,4067,9668,6067,948.100.100
16 de abr. de 202471,6671,6668,9769,0368,379.607.400
15 de abr. de 202469,1270,0068,7868,9668,307.236.200
12 de abr. de 202469,5469,8668,3268,6467,987.690.200
11 de abr. de 202471,1271,2169,7069,7469,0710.455.300
10 de abr. de 202473,1073,1870,8471,1570,478.366.100
09 de abr. de 202474,7474,8573,1173,3672,665.935.400
08 de abr. de 202474,4174,7573,8374,4473,736.497.000
05 de abr. de 202474,0675,1273,7074,5873,876.366.400
04 de abr. de 202474,8875,2773,7873,9073,195.816.300
03 de abr. de 202474,0474,7073,3274,6073,899.200.700
02 de abr. de 202474,8875,1971,9673,8273,1123.677.300
01 de abr. de 202479,7379,9879,1079,5678,808.967.700
28 de mar. de 202479,5480,7579,3279,7679,008.981.300
27 de mar. de 202479,5579,9978,7179,4378,6710.263.500
26 de mar. de 202477,6679,7577,6679,3278,5610.158.900
25 de mar. de 202478,8379,8378,5578,9878,227.956.600
22 de mar. de 202478,3879,5078,3878,4877,7311.110.100
21 de mar. de 202478,5978,9477,4078,2777,528.800.000
20 de mar. de 202477,7479,0077,6378,9878,226.446.400
19 de mar. de 202477,8978,9077,6978,0677,317.178.000
18 de mar. de 202477,2677,6476,3977,5776,837.117.400
15 de mar. de 202475,6077,6175,6077,4076,6617.144.800
14 de mar. de 202474,7776,5074,2876,4275,697.849.100
13 de mar. de 202475,1576,0174,7675,0874,365.155.700
12 de mar. de 202475,8275,8974,6575,2174,494.637.900
11 de mar. de 202474,7576,4574,5375,9475,216.267.800
08 de mar. de 202474,3575,3774,1175,0774,356.081.900
07 de mar. de 202474,3574,9673,5774,3073,596.711.800
06 de mar. de 202473,5774,7173,4274,3473,638.839.800
05 de mar. de 202474,1575,3973,3573,7173,0014.982.800
04 de mar. de 202473,9674,9173,6673,8973,1813.748.500
01 de mar. de 202474,6374,6773,0473,8473,138.494.900
29 de fev. de 202475,6575,9273,5474,3773,6614.536.300
28 de fev. de 202476,0976,2674,7675,1974,476.782.700
27 de fev. de 202476,4677,0976,1476,2775,545.245.100
26 de fev. de 202477,4077,9576,2976,4375,705.296.400
23 de fev. de 202477,2977,5276,6277,2076,464.337.200
22 de fev. de 202477,1577,5076,7477,1076,365.698.600
21 de fev. de 202476,3277,3976,1777,1576,4118.723.200
20 de fev. de 202476,9277,5776,1476,3175,586.924.000
16 de fev. de 202476,7577,4476,3577,1076,368.240.600
15 de fev. de 202476,7277,9376,5476,6075,8713.529.900
14 de fev. de 202476,7677,5476,0476,4175,689.769.200
13 de fev. de 202477,1078,3076,1876,5975,868.859.800
12 de fev. de 202476,0078,0275,6177,2976,5511.201.500
09 de fev. de 202475,0076,3574,4676,3275,599.000.500
08 de fev. de 202475,8675,8774,5775,0874,3612.115.600
07 de fev. de 202475,1577,4075,0676,0575,3214.953.200
06 de fev. de 202472,4474,1772,4473,7673,0511.651.700
05 de fev. de 202473,0973,2571,5972,4471,7523.864.100
02 de fev. de 202474,0074,3573,0273,0972,3910.539.500
01 de fev. de 202474,4374,5173,4673,9273,2110.532.300
31 de jan. de 202474,3274,9973,8374,3773,668.678.700
30 de jan. de 202474,0074,2473,5473,8573,147.220.000
29 de jan. de 202472,9273,6472,8673,4872,7810.291.700
26 de jan. de 202472,6673,0271,9673,0072,3011.689.200
25 de jan. de 202471,5072,3870,1971,9971,3027.493.900
24 de jan. de 202475,9976,6073,9974,1973,4817.535.800
23 de jan. de 202473,9975,1273,9375,1074,387.168.800
22 de jan. de 202473,3874,4373,0173,9373,2213.278.400
19 de jan. de 202473,2573,5972,7373,2272,5216.067.800
19 de jan. de 20240.665 Dividendo
18 de jan. de 202473,1374,0472,5273,8872,5114.358.600
17 de jan. de 202477,1377,6476,7276,9975,577.922.200
16 de jan. de 202476,6577,4476,1477,4275,9912.435.000
12 de jan. de 202477,6078,2875,7576,5675,1415.456.700
11 de jan. de 202479,3779,4778,7378,9377,4715.508.100
10 de jan. de 202480,0580,3378,7279,2477,7711.833.200
09 de jan. de 202480,5581,0380,0680,3678,8720.724.500
08 de jan. de 202482,2583,2578,8580,6879,1922.172.800
05 de jan. de 202480,6282,1780,5681,4279,9121.752.600
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...