Mercado fechará em 1 h 39 min

CVS Health Corporation (CVS)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
72,73-1,68 (-2,26%)
A partir de 02:21PM EDT. Mercado aberto.
Período:
23 de mar. de 2022 - 23 de mar. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
23 de mar. de 202374,2274,5272,7272,7372,735.067.991
22 de mar. de 202375,7376,3074,3974,4174,416.801.400
21 de mar. de 202375,5175,6674,7575,5675,566.779.800
20 de mar. de 202374,6375,5974,6374,9874,986.191.000
17 de mar. de 202375,8575,9573,9174,3774,3716.806.600
16 de mar. de 202375,0676,1574,5875,8375,836.639.100
15 de mar. de 202374,9075,4474,5275,4075,407.989.900
14 de mar. de 202376,7676,8974,7975,5675,568.180.500
13 de mar. de 202376,4877,6275,9076,2876,287.165.400
10 de mar. de 202377,0178,1676,8777,1077,107.848.700
09 de mar. de 202379,9780,0776,6677,0077,0011.040.400
08 de mar. de 202380,3380,6579,5379,8179,816.657.000
07 de mar. de 202382,6583,0080,2480,4580,459.669.600
06 de mar. de 202382,0083,0081,6582,9782,9710.156.100
03 de mar. de 202381,9581,9681,2281,8181,8112.144.100
02 de mar. de 202382,0582,3981,3681,4381,4310.094.700
01 de mar. de 202382,9083,2681,9882,4782,477.444.400
28 de fev. de 202384,8484,9483,1483,5483,549.559.100
27 de fev. de 202386,0486,2884,6384,8484,847.933.300
24 de fev. de 202386,4586,6985,4785,7785,779.271.000
23 de fev. de 202387,4187,9086,7286,8786,877.283.000
22 de fev. de 202387,5587,7686,9587,2187,215.614.400
21 de fev. de 202388,1188,5987,2687,6287,627.245.900
17 de fev. de 202388,1188,7587,8788,5888,587.320.800
16 de fev. de 202387,4788,6287,3587,9787,978.317.900
15 de fev. de 202387,9288,4787,7488,3588,356.435.700
14 de fev. de 202389,8789,9988,1488,5288,527.497.400
13 de fev. de 202389,5890,5889,1489,8789,877.818.900
10 de fev. de 202390,3490,6089,5089,6689,667.718.500
09 de fev. de 202389,3390,6289,2090,0790,0710.703.400
08 de fev. de 202387,8990,2587,7588,9688,9617.068.700
07 de fev. de 202385,1586,6384,6085,9885,9815.264.800
06 de fev. de 202385,8986,5985,2085,2585,258.319.400
03 de fev. de 202386,7087,6085,6185,7785,777.256.700
02 de fev. de 202386,5486,9785,4686,1886,1811.244.300
01 de fev. de 202388,0188,1886,6887,4987,497.420.300
31 de jan. de 202387,5088,5087,0788,2288,228.189.900
30 de jan. de 202387,8988,3986,9987,0587,058.540.000
27 de jan. de 202387,7588,1287,0087,7887,787.480.900
26 de jan. de 202386,4687,7686,0387,6687,669.263.400
25 de jan. de 202385,3986,0184,8285,7585,7518.389.700
24 de jan. de 202386,4886,8385,9286,0286,0214.708.600
23 de jan. de 202387,0087,4586,7587,2087,2014.720.100
20 de jan. de 202387,4887,4986,7587,0087,0013.008.000
19 de jan. de 202387,7188,3187,0587,4887,4811.430.400
19 de jan. de 20230.605 Dividendo
18 de jan. de 202389,5989,7588,0388,2087,599.495.000
17 de jan. de 202390,1090,5689,1189,3788,7612.365.300
13 de jan. de 202388,7090,4088,5189,9289,3010.209.500
12 de jan. de 202389,7989,9789,0389,1888,5710.466.200
11 de jan. de 202391,5691,6989,3589,7589,1310.221.100
10 de jan. de 202390,8591,3788,5090,6590,0310.828.300
09 de jan. de 202392,1493,2591,4291,4990,8610.415.900
06 de jan. de 202391,3391,9390,9891,6090,978.957.500
05 de jan. de 202391,7192,1790,4390,4589,838.441.600
04 de jan. de 202393,2893,4191,6691,9891,357.330.400
03 de jan. de 202391,7293,0591,0492,9192,276.543.500
30 de dez. de 202293,2593,4592,4993,1992,553.568.500
29 de dez. de 202293,2193,7592,9293,4592,813.297.200
28 de dez. de 202293,4093,6992,5892,7692,123.807.000
27 de dez. de 202293,1193,3292,1393,0292,383.977.400
23 de dez. de 202293,3194,2193,0793,5692,927.307.000
22 de dez. de 202293,5294,0492,4493,4092,765.384.100
21 de dez. de 202295,5995,6293,0194,1293,476.278.400
20 de dez. de 202294,8795,4094,1495,0094,355.301.200
19 de dez. de 202295,3896,3194,6795,0594,405.159.100
16 de dez. de 202296,5396,7694,5595,4594,8011.126.600
15 de dez. de 202299,3999,6397,1097,6096,937.073.200
14 de dez. de 2022101,38101,8899,51100,6899,995.129.900
13 de dez. de 2022104,60104,83100,79101,19100,506.061.800
12 de dez. de 2022101,66103,79101,66103,79103,084.724.200
09 de dez. de 2022102,17102,69101,53101,65100,954.383.000
08 de dez. de 2022102,50103,80102,28102,53101,834.063.500
07 de dez. de 2022101,36102,34101,35102,28101,584.824.500
06 de dez. de 2022101,84102,72100,54101,19100,504.060.200
05 de dez. de 2022101,88102,84101,72102,01101,313.645.300
02 de dez. de 2022101,17102,75101,09102,58101,884.478.900
01 de dez. de 2022102,19102,60100,96101,65100,955.047.600
30 de nov. de 2022100,46102,0399,80101,88101,187.858.200
29 de nov. de 2022100,19101,09100,11100,88100,193.428.900
28 de nov. de 2022100,71102,10100,07100,4199,724.585.100
25 de nov. de 2022100,61101,55100,19101,26100,572.464.800
23 de nov. de 202299,77100,6199,70100,0699,373.359.600
22 de nov. de 202299,0599,8898,5599,5198,834.904.600
21 de nov. de 202297,2598,2797,2597,8997,224.842.300
18 de nov. de 202295,6097,4995,6097,3596,687.294.000
17 de nov. de 202295,7396,4094,7494,9394,286.427.200
16 de nov. de 202297,8798,9695,8396,1095,446.940.000
15 de nov. de 202297,8098,6797,1697,7397,066.569.400
14 de nov. de 202297,8898,8697,1497,1796,505.018.600
11 de nov. de 202299,7599,9795,0597,5596,889.174.900
10 de nov. de 2022101,88101,8998,3799,9199,226.308.100
09 de nov. de 2022101,65101,9799,4599,5698,885.047.100
08 de nov. de 2022101,40102,77101,00101,65100,955.650.000
07 de nov. de 202299,40101,4499,33101,18100,495.595.400
04 de nov. de 202298,5999,8597,7899,5698,889.416.000
03 de nov. de 202296,2598,4695,2497,8097,138.406.400
02 de nov. de 202296,5199,4496,0096,8096,1415.502.000
01 de nov. de 202294,6195,1193,5294,6293,977.009.000
31 de out. de 202293,7495,8892,8794,7094,057.401.400
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...