Mercado abrirá em 8 h 55 min

CVS Health Corporation (CVS)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
84,48-1,36 (-1,58%)
No fechamento: 4:00PM EDT
84,48 0,00 (0,00%)
Pós-fechamento: 07:56PM EDT
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
18 de out. de 202185,7585,7584,1284,4884,484.820.700
15 de out. de 202185,0386,2984,9485,8485,845.448.500
14 de out. de 202184,3485,4582,9284,5684,567.284.600
13 de out. de 202183,5883,6182,2083,1683,164.261.900
12 de out. de 202184,2784,6783,5683,7983,792.916.200
11 de out. de 202184,6285,3284,0384,2884,283.283.400
08 de out. de 202184,5084,7483,8684,3784,372.990.600
07 de out. de 202183,3684,6683,3684,2084,204.262.000
06 de out. de 202183,0083,4581,7883,1583,155.205.100
05 de out. de 202183,9784,8983,4883,6483,644.848.600
04 de out. de 202184,0085,4783,1183,8183,814.768.000
01 de out. de 202184,8084,9182,3684,0784,076.888.400
30 de set. de 202187,1087,5384,7984,8684,866.024.800
29 de set. de 202185,5387,2585,4486,7986,794.827.000
28 de set. de 202185,6586,3485,2485,6685,666.257.800
27 de set. de 202184,5186,4484,5185,7485,745.255.100
24 de set. de 202184,9985,3484,5084,7184,712.888.300
23 de set. de 202184,1485,6283,8784,8684,863.875.700
22 de set. de 202184,5284,8983,8183,8683,863.919.200
21 de set. de 202184,9585,6283,8483,9383,935.052.900
20 de set. de 202184,6385,4583,5784,5884,585.337.000
17 de set. de 202184,9985,8384,8485,5185,518.731.800
16 de set. de 202185,9886,3384,5785,3585,354.169.200
15 de set. de 202183,8685,9883,6685,5485,546.352.400
14 de set. de 202185,0585,0783,6883,8983,893.882.400
13 de set. de 202184,1485,1984,0284,5184,514.495.200
10 de set. de 202185,8085,8183,3683,7983,796.452.200
09 de set. de 202185,9286,0485,2185,4185,414.076.300
08 de set. de 202186,3486,6285,2986,2286,223.553.200
07 de set. de 202187,2087,4085,8686,5886,584.626.200
03 de set. de 202187,1187,7986,6387,4787,474.936.900
02 de set. de 202185,7587,5085,7386,9686,965.223.300
01 de set. de 202186,1086,2183,8985,7185,716.689.100
31 de ago. de 202184,7786,8884,6186,3986,398.277.300
30 de ago. de 202183,9484,6983,4184,6084,605.480.000
27 de ago. de 202183,3283,7883,0483,7183,713.903.100
26 de ago. de 202183,7983,7982,4983,0383,033.914.400
25 de ago. de 202183,5884,1982,9683,5783,573.158.500
24 de ago. de 202184,4984,5183,7883,8183,813.269.900
23 de ago. de 202185,3985,8484,5184,6084,603.708.400
20 de ago. de 202184,1084,9783,7484,8584,853.991.400
19 de ago. de 202183,9684,9383,5384,2384,235.192.200
18 de ago. de 202186,2986,5384,5384,5984,594.501.600
17 de ago. de 202185,1286,7385,0586,4786,476.132.600
16 de ago. de 202184,2785,5083,8785,3985,394.502.400
13 de ago. de 202185,2585,4984,2384,3684,363.658.200
12 de ago. de 202185,2185,5084,2085,1485,146.540.500
11 de ago. de 202183,5685,1583,5684,9584,957.758.200
10 de ago. de 202181,6583,3181,2383,2483,245.908.400
09 de ago. de 202181,2081,9280,8281,6581,654.570.300
06 de ago. de 202180,5281,7380,1581,2581,257.020.100
05 de ago. de 202181,3681,7579,3380,0580,0511.322.500
04 de ago. de 202180,2583,2080,0181,5581,5514.338.400
03 de ago. de 202182,7684,1781,6484,0084,007.620.300
02 de ago. de 202182,3682,9282,0282,4182,414.679.000
30 de jul. de 202182,9683,4782,1382,3682,365.996.300
29 de jul. de 202183,9984,1582,8083,0683,064.284.700
28 de jul. de 202183,6383,7382,5083,3083,303.281.900
27 de jul. de 202182,5583,7082,3183,6483,644.298.000
26 de jul. de 202183,4384,2882,7282,8782,874.784.100
23 de jul. de 202183,0083,6382,7983,2783,274.090.800
22 de jul. de 202182,7182,8281,9382,6382,634.675.000
22 de jul. de 20210.5 Dividendo
21 de jul. de 202182,4483,2382,0583,0682,566.804.500
20 de jul. de 202180,8982,8980,8081,8081,316.382.500
19 de jul. de 202181,1281,5579,5680,6780,185.135.300
16 de jul. de 202182,1882,5181,4381,7281,235.462.600
15 de jul. de 202181,7682,3781,5182,0781,583.622.600
14 de jul. de 202181,9582,6981,5682,4281,926.308.200
13 de jul. de 202182,0182,3481,5281,6681,173.083.400
12 de jul. de 202180,8982,1180,4381,8281,334.014.200
09 de jul. de 202180,9181,6880,8781,3280,833.471.900
08 de jul. de 202180,5980,8779,7880,2279,745.417.000
07 de jul. de 202180,9682,3880,4481,3480,856.878.900
06 de jul. de 202182,1382,1380,2581,1880,696.544.400
02 de jul. de 202182,1682,7281,4682,4381,935.591.400
01 de jul. de 202183,7183,7381,9682,2281,739.737.600
30 de jun. de 202183,2683,6882,8483,4482,945.038.900
29 de jun. de 202184,6285,1383,4183,4982,994.926.800
28 de jun. de 202183,6784,2383,1184,1283,614.194.700
25 de jun. de 202184,0084,7583,7884,0883,573.743.900
24 de jun. de 202183,9083,9982,8183,7783,274.867.000
23 de jun. de 202183,7984,2383,2683,7383,233.396.300
22 de jun. de 202184,0284,3683,5883,8183,313.550.400
21 de jun. de 202182,6184,2382,4484,0283,514.531.800
18 de jun. de 202183,5283,6982,3382,4081,908.800.800
17 de jun. de 202185,0585,0983,6784,2383,724.943.100
16 de jun. de 202185,5086,1484,6684,7484,235.721.300
15 de jun. de 202185,1686,1184,4885,4084,895.473.300
14 de jun. de 202185,1785,1983,5684,6284,115.089.600
11 de jun. de 202185,8586,1385,2485,4784,962.697.900
10 de jun. de 202185,5186,0685,2985,5084,994.690.400
09 de jun. de 202185,7786,2584,8384,9584,445.782.500
08 de jun. de 202186,0686,1285,1385,8185,294.270.300
07 de jun. de 202186,6587,1386,1986,3385,813.952.400
04 de jun. de 202187,0687,1186,2086,4785,954.606.700
03 de jun. de 202185,9987,3085,6687,0686,544.679.900
02 de jun. de 202186,3286,4885,7185,9985,474.105.000
01 de jun. de 202186,5086,5785,2785,8785,356.109.800
28 de mai. de 202186,6887,3086,3886,4485,926.810.000
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...