CVS - CVS Health Corporation

NYSE - NYSE Preço Adiado. Moeda em USD.
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
08 de jun. de 202371,5371,8171,0071,7571,755.084.600
07 de jun. de 202370,7071,7870,1971,4871,485.969.600
06 de jun. de 202370,7470,8969,7570,5170,517.401.800
05 de jun. de 202370,5171,4270,5170,7470,747.932.900
02 de jun. de 202369,3470,3468,6669,9969,997.343.900
01 de jun. de 202368,3469,7768,0568,8868,888.319.700
31 de mai. de 202366,5268,2366,3468,0368,0312.753.400
30 de mai. de 202367,0067,3766,6267,1567,1510.204.000
26 de mai. de 202368,0568,3066,9767,6467,646.493.400
25 de mai. de 202368,5068,5066,6167,6767,6710.605.400
24 de mai. de 202369,6869,8068,6468,8268,826.519.700
23 de mai. de 202369,3069,9868,9269,6769,676.672.300
22 de mai. de 202369,7969,8568,7169,4269,427.392.200
19 de mai. de 202369,3469,8969,1469,3869,387.919.800
18 de mai. de 202369,2569,4268,1269,3169,3110.537.500
17 de mai. de 202367,1169,4567,1069,4369,4311.572.100
16 de mai. de 202368,6468,7467,0567,1067,108.476.000
15 de mai. de 202368,5868,8968,2168,8568,856.472.300
12 de mai. de 202369,0169,3268,2868,5868,585.664.500
11 de mai. de 202369,2069,6368,7168,9768,976.537.700
10 de mai. de 202370,1970,3269,3969,7169,717.125.500
09 de mai. de 202369,5870,2669,4869,9769,976.448.000
08 de mai. de 202370,4370,5169,5569,6869,688.329.600
05 de mai. de 202371,0171,5270,3970,6870,6810.647.100
04 de mai. de 202369,6170,1768,1068,7968,7910.416.400
03 de mai. de 202371,4071,5469,3270,0870,0815.216.200
02 de mai. de 202373,1073,7371,6572,7672,769.031.200
01 de mai. de 202373,5974,0772,8473,8973,895.965.000
28 de abr. de 202373,0373,5972,6773,3173,318.103.000
27 de abr. de 202372,3273,1372,2373,0673,067.151.000
26 de abr. de 202372,4472,7571,9472,2672,268.486.500
25 de abr. de 202373,0573,9572,7272,8772,877.496.900
24 de abr. de 202373,2073,5572,5673,4473,448.101.700
21 de abr. de 202373,5473,5772,5572,8472,847.054.300
20 de abr. de 202373,2573,8172,9373,2573,258.579.500
20 de abr. de 20230.605 Dividendo
19 de abr. de 202375,2575,2673,9474,2173,608.784.300
18 de abr. de 202377,0777,1975,4476,1475,529.382.900
17 de abr. de 202374,2575,9474,2575,8075,1811.724.700
14 de abr. de 202375,7875,8074,3474,7074,097.434.600
13 de abr. de 202374,9475,9274,4275,4274,818.439.700
12 de abr. de 202376,3476,6674,7974,9274,319.602.300
11 de abr. de 202376,4476,9676,1176,2975,678.746.600
10 de abr. de 202376,9577,3075,7776,0475,429.299.100
06 de abr. de 202377,9578,4877,1677,5476,918.778.300
05 de abr. de 202376,3977,8176,1077,7577,127.645.500
04 de abr. de 202375,9976,5475,6276,2575,636.469.700
03 de abr. de 202375,0376,5874,7576,0975,479.742.200
31 de mar. de 202374,7774,8974,0874,3173,7010.515.000
30 de mar. de 202375,1575,2374,0474,7074,096.523.500
29 de mar. de 202373,6874,1173,1674,0973,498.064.000
28 de mar. de 202373,6074,2672,9073,1272,526.457.100
27 de mar. de 202374,1374,5673,3273,5772,975.587.500
24 de mar. de 202372,3373,5672,1373,2672,666.061.500
23 de mar. de 202374,2274,2272,1172,3771,789.031.800
22 de mar. de 202375,7376,3074,3974,4173,806.806.000
21 de mar. de 202375,5175,6674,7575,5674,946.779.800
20 de mar. de 202374,6375,5974,6374,9874,376.191.000
17 de mar. de 202375,8575,9573,9174,3773,7616.807.800
16 de mar. de 202375,0676,1574,5875,8375,216.639.100
15 de mar. de 202374,9075,4474,5275,4074,797.989.900
14 de mar. de 202376,7676,8974,7975,5674,948.180.500
13 de mar. de 202376,4877,6275,9076,2875,667.165.400
10 de mar. de 202377,0178,1676,8777,1076,477.852.500
09 de mar. de 202379,9780,0776,6677,0076,3711.040.400
08 de mar. de 202380,3380,6579,5379,8179,166.657.000
07 de mar. de 202382,6583,0080,2480,4579,799.669.600
06 de mar. de 202382,0083,0081,6582,9782,2910.156.100
03 de mar. de 202381,9581,9681,2281,8181,1412.145.900
02 de mar. de 202382,0582,3981,3681,4380,7710.094.700
01 de mar. de 202382,9083,2681,9882,4781,807.444.400
28 de fev. de 202384,8484,9483,1483,5482,869.559.100
27 de fev. de 202386,0486,2884,6384,8484,157.933.300
24 de fev. de 202386,4586,6985,4785,7785,079.271.000
23 de fev. de 202387,4187,9086,7286,8786,167.283.000
22 de fev. de 202387,5587,7686,9587,2186,505.614.400
21 de fev. de 202388,1188,5987,2687,6286,917.245.900
17 de fev. de 202388,1188,7587,8788,5887,867.320.800
16 de fev. de 202387,4788,6287,3587,9787,258.317.900
15 de fev. de 202387,9288,4787,7488,3587,636.435.700
14 de fev. de 202389,8789,9988,1488,5287,807.497.400
13 de fev. de 202389,5890,5889,1489,8789,147.818.900
10 de fev. de 202390,3490,6089,5089,6688,937.718.500
09 de fev. de 202389,3390,6289,2090,0789,3410.703.400
08 de fev. de 202387,8990,2587,7588,9688,2317.068.700
07 de fev. de 202385,1586,6384,6085,9885,2815.264.800
06 de fev. de 202385,8986,5985,2085,2584,558.319.400
03 de fev. de 202386,7087,6085,6185,7785,077.256.700
02 de fev. de 202386,5486,9785,4686,1885,4811.244.300
01 de fev. de 202388,0188,1886,6887,4986,787.420.300
31 de jan. de 202387,5088,5087,0788,2287,508.189.900
30 de jan. de 202387,8988,3986,9987,0586,348.540.000
27 de jan. de 202387,7588,1287,0087,7887,067.480.900
26 de jan. de 202386,4687,7686,0387,6686,959.263.400
25 de jan. de 202385,3986,0184,8285,7585,0518.389.700
24 de jan. de 202386,4886,8385,9286,0285,3214.708.600
23 de jan. de 202387,0087,4586,7587,2086,4914.720.100
20 de jan. de 202387,4887,4986,7587,0086,2913.008.000
19 de jan. de 202387,7188,3187,0587,4886,7711.430.400
19 de jan. de 20230.605 Dividendo
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...