Mercado fechado

CVS Health Corporation (CVS)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
61,00+2,35 (+4,01%)
No fechamento: 04:00PM EDT
61,02 +0,02 (+0,03%)
Pós-fechamento: 07:59PM EDT
Período:
27 de jul. de 2023 - 27 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de jul. de 202459,0261,1058,9161,0061,0014.551.300
25 de jul. de 202458,8760,0458,2758,6558,658.178.000
24 de jul. de 202458,0858,6357,4358,5458,5410.223.200
23 de jul. de 202458,1758,2157,3257,9757,977.460.500
22 de jul. de 202458,8859,0658,0858,3358,337.913.600
22 de jul. de 20240.665 Dividendo
19 de jul. de 202460,2860,4659,1359,5758,907.143.900
18 de jul. de 202461,0061,9959,7759,9159,246.968.900
17 de jul. de 202459,8762,0159,7661,6060,9112.382.500
16 de jul. de 202459,3260,2358,8160,0659,399.724.200
15 de jul. de 202459,6459,9758,4258,6758,026.186.500
12 de jul. de 202458,3059,5757,8559,0058,348.220.000
11 de jul. de 202457,4258,3457,4258,2157,567.529.500
10 de jul. de 202457,8758,0556,3657,5356,8911.035.000
09 de jul. de 202456,2757,7355,8457,6256,988.833.500
08 de jul. de 202456,6557,3856,6256,8956,255.908.200
05 de jul. de 202456,6756,7455,8556,6255,996.275.300
03 de jul. de 202457,5657,8556,4556,7056,075.371.400
02 de jul. de 202458,0458,2257,2357,5256,887.143.000
01 de jul. de 202459,2060,0257,8158,1557,508.337.900
28 de jun. de 202459,0059,9958,4759,0658,4014.343.500
27 de jun. de 202458,3758,4957,2258,3657,7116.224.700
26 de jun. de 202460,2360,9559,7760,6359,958.197.800
25 de jun. de 202461,7361,9860,4460,4459,778.446.900
24 de jun. de 202461,5062,0761,2761,7361,048.704.700
21 de jun. de 202461,1261,6360,4861,3760,6820.871.300
20 de jun. de 202460,8161,3360,4061,0060,326.899.500
18 de jun. de 202461,3061,8760,8761,0160,338.908.800
17 de jun. de 202460,0061,2459,8461,0960,417.791.300
14 de jun. de 202460,9260,9359,1660,2259,5511.690.800
13 de jun. de 202459,8761,8459,0761,0360,3514.136.600
12 de jun. de 202459,9660,3359,3259,9959,3210.617.900
11 de jun. de 202460,0860,2159,5660,0059,3310.286.300
10 de jun. de 202461,5361,5359,9160,2859,6110.633.400
07 de jun. de 202460,7061,9560,5661,7861,0912.240.000
06 de jun. de 202460,5061,0159,9160,9460,269.545.900
05 de jun. de 202460,2660,7159,6260,7060,028.933.000
04 de jun. de 202460,1960,4259,3360,2659,5912.873.100
03 de jun. de 202459,1360,4459,0060,2159,5417.087.300
31 de mai. de 202456,0059,6255,8259,6058,9322.366.700
30 de mai. de 202453,6756,2253,6056,0455,4116.154.300
29 de mai. de 202453,2053,7252,7753,6753,0716.543.400
28 de mai. de 202455,3855,3953,5853,6353,0314.387.100
24 de mai. de 202456,1356,8555,5355,5454,9211.719.700
23 de mai. de 202457,1859,7355,4855,6555,0318.271.100
22 de mai. de 202457,4257,5657,1657,4456,809.543.900
21 de mai. de 202457,4557,4956,7057,3256,6816.758.100
20 de mai. de 202457,6557,8757,2757,4056,7611.475.900
17 de mai. de 202457,6557,7057,0857,6857,049.607.700
16 de mai. de 202456,3657,7356,2957,5256,8813.974.800
15 de mai. de 202456,2156,4955,6456,2655,6316.431.000
14 de mai. de 202456,6957,1055,2056,0055,3715.410.700
13 de mai. de 202455,9157,5555,8856,4755,8411.767.600
10 de mai. de 202455,7256,4455,5755,8255,209.288.400
09 de mai. de 202454,9055,7454,7255,6855,0610.300.500
08 de mai. de 202455,7956,0654,6954,9154,3013.625.300
07 de mai. de 202455,6657,0955,5855,7455,1217.488.100
06 de mai. de 202455,9956,2755,3255,9755,3516.620.100
03 de mai. de 202455,2256,4354,9655,9055,2823.946.100
02 de mai. de 202456,3956,7453,7055,1554,5337.885.200
01 de mai. de 202456,0056,8954,0056,3155,6865.673.500
30 de abr. de 202467,2068,1966,9267,7166,9513.488.500
29 de abr. de 202467,1467,8867,0867,4566,706.538.900
26 de abr. de 202467,2167,4266,7567,1866,436.396.400
25 de abr. de 202467,5067,7566,8867,3366,588.918.200
24 de abr. de 202468,1068,2167,4867,7767,018.652.000
23 de abr. de 202469,8270,2168,3868,5067,748.450.700
22 de abr. de 202469,4970,1269,1369,6368,855.701.600
19 de abr. de 202469,1769,9468,7969,7568,977.808.800
19 de abr. de 20240.665 Dividendo
18 de abr. de 202469,1769,6068,8669,3967,9610.087.100
17 de abr. de 202469,0969,4067,9668,6067,188.100.100
16 de abr. de 202471,6671,6668,9769,0367,619.607.400
15 de abr. de 202469,1270,0068,7868,9667,547.236.200
12 de abr. de 202469,5469,8668,3268,6467,227.690.200
11 de abr. de 202471,1271,2169,7069,7468,3010.455.300
10 de abr. de 202473,1073,1870,8471,1569,688.366.100
09 de abr. de 202474,7474,8573,1173,3671,855.935.400
08 de abr. de 202474,4174,7573,8374,4472,906.497.000
05 de abr. de 202474,0675,1273,7074,5873,046.366.400
04 de abr. de 202474,8875,2773,7873,9072,375.816.300
03 de abr. de 202474,0474,7073,3274,6073,069.200.700
02 de abr. de 202474,8875,1971,9673,8272,3023.677.300
01 de abr. de 202479,7379,9879,1079,5677,928.967.700
28 de mar. de 202479,5480,7579,3279,7678,118.981.300
27 de mar. de 202479,5579,9978,7179,4377,7910.263.500
26 de mar. de 202477,6679,7577,6679,3277,6810.158.900
25 de mar. de 202478,8379,8378,5578,9877,357.956.600
22 de mar. de 202478,3879,5078,3878,4876,8611.110.100
21 de mar. de 202478,5978,9477,4078,2776,658.800.000
20 de mar. de 202477,7479,0077,6378,9877,356.446.400
19 de mar. de 202477,8978,9077,6978,0676,457.178.000
18 de mar. de 202477,2677,6476,3977,5775,977.117.400
15 de mar. de 202475,6077,6175,6077,4075,8017.144.800
14 de mar. de 202474,7776,5074,2876,4274,847.849.100
13 de mar. de 202475,1576,0174,7675,0873,535.155.700
12 de mar. de 202475,8275,8974,6575,2173,664.637.900
11 de mar. de 202474,7576,4574,5375,9474,376.267.800
08 de mar. de 202474,3575,3774,1175,0773,526.081.900
07 de mar. de 202474,3574,9673,5774,3072,776.711.800
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...