Mercado fechado

CVS Health Corporation (CVS)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
86,18-1,31 (-1,50%)
No fechamento: 04:00PM EST
86,10 -0,08 (-0,09%)
Pós-fechamento: 07:50PM EST
Período:
02 de fev. de 2022 - 02 de fev. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
02 de fev. de 202386,5486,9785,4686,1886,1811.156.393
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 202387,7588,1287,0087,7887,787.476.400
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 202386,7587,2085,9286,0286,0214.708.600
23 de jan. de 202387,0087,4586,7587,2087,2014.720.100
20 de jan. de 202387,4887,4986,7587,0087,0013.004.100
19 de jan. de 202387,7188,3187,0587,4887,4811.430.400
18 de jan. de 202389,5989,7588,0388,2088,209.495.000
17 de jan. de 202390,1090,5689,1189,3789,3712.365.300
13 de jan. de 202388,7090,4088,5189,9289,9210.207.300
12 de jan. de 202389,7989,9789,0389,1889,1810.466.200
11 de jan. de 202391,5691,6989,3589,7589,7510.221.100
10 de jan. de 202390,8591,3788,5090,6590,6510.828.300
09 de jan. de 202392,1493,2591,4291,4991,4910.415.900
06 de jan. de 202391,3391,9390,9891,6091,608.957.500
05 de jan. de 202391,7192,1790,4390,4590,458.441.600
04 de jan. de 202393,2893,4191,6691,9891,987.330.400
03 de jan. de 202391,7293,0591,0492,9192,916.543.500
30 de dez. de 202293,2593,4592,4993,1993,193.567.500
29 de dez. de 202293,2193,7592,9293,4593,453.297.200
28 de dez. de 202293,4093,6992,5892,7692,763.807.000
27 de dez. de 202293,1193,3292,1393,0293,023.977.400
23 de dez. de 202293,3194,2193,0793,5693,567.307.000
22 de dez. de 202293,5294,0492,4493,4093,405.384.100
21 de dez. de 202295,5995,6293,0194,1294,126.278.400
20 de dez. de 202294,8795,4094,1495,0095,005.301.200
19 de dez. de 202295,3896,3194,6795,0595,055.159.100
16 de dez. de 202296,5396,7694,5595,4595,4511.126.600
15 de dez. de 202299,3999,6397,1097,6097,607.073.200
14 de dez. de 2022101,38101,8899,51100,68100,685.129.900
13 de dez. de 2022104,60104,83100,79101,19101,196.061.800
12 de dez. de 2022101,66103,79101,66103,79103,794.724.200
09 de dez. de 2022102,17102,69101,53101,65101,654.383.000
08 de dez. de 2022102,50103,80102,28102,53102,534.063.500
07 de dez. de 2022101,36102,34101,35102,28102,284.824.500
06 de dez. de 2022101,84102,72100,54101,19101,194.060.200
05 de dez. de 2022101,88102,84101,72102,01102,013.645.300
02 de dez. de 2022101,17102,75101,09102,58102,584.478.900
01 de dez. de 2022102,19102,60100,96101,65101,655.047.600
30 de nov. de 2022100,46102,0399,80101,88101,887.858.200
29 de nov. de 2022100,19101,09100,11100,88100,883.428.900
28 de nov. de 2022100,71102,10100,07100,41100,414.585.100
25 de nov. de 2022100,61101,55100,19101,26101,262.464.800
23 de nov. de 202299,77100,6199,70100,06100,063.359.600
22 de nov. de 202299,0599,8898,5599,5199,514.904.600
21 de nov. de 202297,2598,2797,2597,8997,894.842.300
18 de nov. de 202295,6097,4995,6097,3597,357.294.000
17 de nov. de 202295,7396,4094,7494,9394,936.427.200
16 de nov. de 202297,8798,9695,8396,1096,106.940.000
15 de nov. de 202297,8098,6797,1697,7397,736.569.400
14 de nov. de 202297,8898,8697,1497,1797,175.018.600
11 de nov. de 202299,7599,9795,0597,5597,559.174.900
10 de nov. de 2022101,88101,8998,3799,9199,916.308.100
09 de nov. de 2022101,65101,9799,4599,5699,565.047.100
08 de nov. de 2022101,40102,77101,00101,65101,655.650.000
07 de nov. de 202299,40101,4499,33101,18101,185.595.400
04 de nov. de 202298,5999,8597,7899,5699,569.416.000
03 de nov. de 202296,2598,4695,2497,8097,808.406.400
02 de nov. de 202296,5199,4496,0096,8096,8015.502.000
01 de nov. de 202294,6195,1193,5294,6294,627.009.000
31 de out. de 202293,7495,8892,8794,7094,707.401.400
28 de out. de 202292,9294,7392,5294,1994,196.761.600
27 de out. de 202293,0093,7992,5292,7092,705.610.700
26 de out. de 202293,1693,9792,7292,7392,737.619.300
25 de out. de 202291,1392,7290,7692,2292,2213.822.400
24 de out. de 202293,9195,4093,7394,8094,807.183.500
21 de out. de 202290,8493,1690,0492,7292,724.919.100
20 de out. de 202291,4692,0690,6590,9990,994.798.500
19 de out. de 202291,9092,7291,1191,6691,664.004.600
18 de out. de 202292,2592,8190,8791,9491,945.659.000
17 de out. de 202289,9991,0989,6690,8990,895.493.900
14 de out. de 202290,8590,9589,1389,3089,305.475.500
13 de out. de 202286,4890,5386,2890,1090,106.056.300
12 de out. de 202288,7489,5787,8087,8487,844.926.500
11 de out. de 202287,7489,7086,7488,5088,506.898.100
10 de out. de 202287,7189,9687,2188,2588,257.429.800
07 de out. de 202293,1894,0087,1388,2588,2519.715.100
06 de out. de 202299,99100,1698,3998,5898,584.171.000
05 de out. de 2022100,04101,0899,34100,45100,453.220.800
04 de out. de 202298,19100,6397,58100,52100,525.598.400
03 de out. de 202295,9898,1795,3797,7697,763.935.800
30 de set. de 202297,0197,8495,2795,3795,375.395.000
29 de set. de 202298,0198,2196,1196,9896,985.185.200
28 de set. de 202298,0598,8296,9098,1698,164.303.400
27 de set. de 202298,1099,3196,8797,2197,214.606.600
26 de set. de 202297,5998,3596,8697,7497,745.106.600
23 de set. de 202299,4899,5596,9698,3598,354.647.000
22 de set. de 202299,80100,9398,9299,8399,834.513.200
21 de set. de 2022101,94102,9699,7599,7799,773.770.600
20 de set. de 2022101,47101,99100,33101,34101,343.861.900
19 de set. de 2022101,06102,17100,30102,11102,114.100.600
16 de set. de 2022102,14102,46100,98102,06102,068.611.600
15 de set. de 2022102,12103,42101,84102,31102,315.556.500
14 de set. de 2022101,06101,79100,20101,05101,054.686.000
13 de set. de 2022101,99102,65100,19100,45100,453.501.000
12 de set. de 2022102,63103,59102,39103,04103,043.709.300
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...