Mercado abrirá em 1 h 56 min

CVS Health Corporation (CVS)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
93,35+0,15 (+0,16%)
No fechamento: 04:00PM EDT
92,57 -0,78 (-0,84%)
Pré-Abertura: 07:02AM EDT
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
29 de jun. de 202293,4994,2593,1193,3593,353.550.900
28 de jun. de 202294,9395,9592,9493,2093,204.900.100
27 de jun. de 202294,5094,9994,1094,5494,544.687.200
24 de jun. de 202293,0494,7892,3194,5294,526.106.200
23 de jun. de 202291,5292,9791,3192,3792,374.665.400
22 de jun. de 202290,6292,8890,3091,2991,294.658.600
21 de jun. de 202290,4491,7489,3991,0891,084.998.500
17 de jun. de 202290,2591,0888,4288,6688,668.392.900
16 de jun. de 202290,0490,6089,0989,8589,855.914.400
15 de jun. de 202290,9192,2490,1491,4591,454.177.100
14 de jun. de 202291,1091,9589,9590,6490,644.789.100
13 de jun. de 202291,6892,8990,4490,8990,894.756.900
10 de jun. de 202291,5294,0191,3593,1793,174.488.600
09 de jun. de 202293,8394,6792,7292,7492,744.153.500
08 de jun. de 202295,2795,2993,5093,8893,883.778.300
07 de jun. de 202294,6796,1494,2195,9295,924.852.400
06 de jun. de 202295,3196,3194,6195,7295,723.925.100
03 de jun. de 202296,9297,1494,7194,9094,904.312.700
02 de jun. de 202296,6297,2894,5397,2397,234.175.600
01 de jun. de 202297,3897,7795,1796,5496,544.410.400
31 de mai. de 202297,5098,1696,4296,7596,759.286.800
27 de mai. de 202296,4598,1095,7698,0598,054.318.000
26 de mai. de 202297,8498,8797,6397,8097,804.779.100
25 de mai. de 202297,0598,0496,5397,1597,153.603.600
24 de mai. de 202296,1097,0194,7996,4596,453.959.200
23 de mai. de 202296,0097,0794,9895,5795,576.136.200
20 de mai. de 202293,2895,2392,7494,9394,935.194.200
19 de mai. de 202293,0393,6891,4793,1493,147.000.000
18 de mai. de 202298,4398,4392,9394,0294,028.246.800
17 de mai. de 202298,8999,5397,9299,3899,384.160.200
16 de mai. de 202298,0099,3597,0898,5598,553.438.600
13 de mai. de 202298,4198,6296,5897,4897,484.502.300
12 de mai. de 202297,4498,2696,2998,2598,254.919.400
11 de mai. de 202298,2499,8797,8897,9997,994.667.200
10 de mai. de 202299,41100,1097,7298,1698,165.221.800
09 de mai. de 202299,58100,1598,3798,8698,867.147.000
06 de mai. de 202297,31100,9397,19100,69100,698.220.400
05 de mai. de 2022100,61100,6196,5097,7397,738.236.300
04 de mai. de 202296,78101,2195,53100,57100,579.361.200
03 de mai. de 202297,1197,7395,9395,9895,985.894.400
02 de mai. de 202296,4597,3295,0296,5096,506.520.200
29 de abr. de 2022100,28100,4495,8996,1396,138.778.300
28 de abr. de 2022101,74102,60100,37100,85100,855.907.500
27 de abr. de 2022101,21102,3399,74100,85100,854.730.800
26 de abr. de 2022101,11102,91101,04101,43101,433.929.000
25 de abr. de 2022101,84102,3999,21101,77101,774.957.500
22 de abr. de 2022104,27104,31101,57101,68101,685.779.200
21 de abr. de 2022106,10106,40104,87105,18105,183.386.100
21 de abr. de 20220.55 Dividendo
20 de abr. de 2022104,90107,60104,58106,64106,095.629.800
19 de abr. de 2022103,60104,41102,95103,86103,323.615.300
18 de abr. de 2022103,38104,49102,98103,42102,893.003.400
14 de abr. de 2022105,31105,75103,61103,68103,155.134.800
13 de abr. de 2022104,40105,80103,20104,98104,443.768.300
12 de abr. de 2022104,40105,03103,76104,64104,104.127.900
11 de abr. de 2022106,36107,73104,17104,45103,916.368.600
08 de abr. de 2022104,40107,52103,56106,61106,067.756.100
07 de abr. de 2022101,96103,99101,27103,61103,085.731.600
06 de abr. de 202299,97102,2999,69102,06101,536.590.200
05 de abr. de 202299,34101,2899,1899,4698,957.124.900
04 de abr. de 2022100,49100,5498,66100,0099,486.951.500
01 de abr. de 2022101,21102,19100,30101,09100,576.344.300
31 de mar. de 2022102,00102,77101,18101,21100,698.521.100
30 de mar. de 2022104,10105,36102,32103,55103,027.971.600
29 de mar. de 2022106,79107,29103,91104,68104,148.510.700
28 de mar. de 2022108,00108,25106,92108,04107,483.774.400
25 de mar. de 2022107,75108,87107,34108,56108,003.788.800
24 de mar. de 2022106,40108,07106,06108,05107,493.618.100
23 de mar. de 2022107,48107,77106,15106,20105,653.182.400
22 de mar. de 2022108,00108,20106,33107,23106,683.305.700
21 de mar. de 2022107,78109,69106,87107,39106,844.673.800
18 de mar. de 2022108,50108,62106,55107,30106,757.129.700
17 de mar. de 2022106,65108,64105,72108,56108,005.583.100
16 de mar. de 2022107,00107,32105,50107,11106,565.183.000
15 de mar. de 2022105,00107,45104,59106,98106,436.845.100
14 de mar. de 2022103,93104,59101,09104,49103,955.750.300
11 de mar. de 2022104,17105,18103,39103,47102,944.799.000
10 de mar. de 2022103,10104,26102,57104,08103,543.595.000
09 de mar. de 2022104,54104,93102,37103,60103,074.936.900
08 de mar. de 2022105,07105,87102,25102,36101,836.801.100
07 de mar. de 2022104,49106,81103,74104,56104,026.424.200
04 de mar. de 2022102,71105,28102,07105,19104,655.347.300
03 de mar. de 2022104,49105,71103,48104,54104,005.741.900
02 de mar. de 2022103,01105,03101,95104,43103,895.031.700
01 de mar. de 2022103,21103,50100,96102,05101,525.642.900
28 de fev. de 2022101,29103,73101,29103,65103,126.678.100
25 de fev. de 2022101,40104,86101,19104,30103,766.573.400
24 de fev. de 2022100,26100,9598,46100,77100,257.055.300
23 de fev. de 2022102,54103,48101,97102,24101,714.947.700
22 de fev. de 2022102,16102,78101,03101,92101,394.776.700
18 de fev. de 2022102,55102,99101,22102,13101,604.850.700
17 de fev. de 2022103,65103,94102,06102,30101,774.635.600
16 de fev. de 2022103,05104,24102,83103,94103,405.623.900
15 de fev. de 2022103,86104,52102,53102,97102,444.441.300
14 de fev. de 2022104,07104,15102,03103,00102,477.663.400
11 de fev. de 2022105,49106,14104,08104,24103,705.923.100
10 de fev. de 2022104,60106,64104,46105,32104,788.605.700
09 de fev. de 2022106,46108,27104,12104,79104,2515.269.800
08 de fev. de 2022108,89111,25108,88110,83110,267.793.400
07 de fev. de 2022108,99109,82107,91109,41108,855.450.500
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...