Mercado fechado

CVS Health Corporation (CVS)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
69,32+0,58 (+0,85%)
A partir de 03:16PM EST. Mercado aberto.
Período:
28 de nov. de 2022 - 28 de nov. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de nov. de 202368,8669,5368,6169,3269,322.710.794
27 de nov. de 202369,3769,6168,6268,7468,746.334.300
24 de nov. de 202368,7569,4968,7569,4269,422.215.900
22 de nov. de 202368,3469,2368,3469,1469,144.421.800
21 de nov. de 202368,4468,5567,6968,0868,084.829.400
20 de nov. de 202368,4068,7967,7968,2668,266.418.300
17 de nov. de 202368,9269,0168,0868,8168,816.446.800
16 de nov. de 202369,3169,4167,5268,2568,258.517.400
15 de nov. de 202368,7069,3868,5169,1369,136.782.600
14 de nov. de 202368,0669,6968,0668,5068,507.270.700
13 de nov. de 202367,5667,9467,0467,8067,804.230.900
10 de nov. de 202366,8067,7266,1267,6867,685.753.400
09 de nov. de 202368,7168,7666,6766,7466,746.625.700
08 de nov. de 202370,2270,7168,7568,7568,756.124.000
07 de nov. de 202370,9671,2470,1970,2570,255.719.700
06 de nov. de 202370,3071,3470,2971,0871,085.802.300
03 de nov. de 202370,0070,9169,9070,2570,258.027.900
02 de nov. de 202368,4670,2968,0569,6469,649.131.600
01 de nov. de 202365,7569,2964,4168,7368,7317.541.500
31 de out. de 202368,3869,1568,1969,0169,019.085.200
30 de out. de 202366,5868,1766,5468,0168,017.905.400
27 de out. de 202367,8467,9066,0166,2966,296.929.900
26 de out. de 202368,0068,8767,5767,9867,986.112.300
25 de out. de 202368,6169,0368,0068,5368,538.302.700
24 de out. de 202369,1869,8568,6168,9768,974.958.300
23 de out. de 202368,7569,5268,5668,9968,996.310.000
20 de out. de 202371,1271,1869,0269,0569,057.617.300
19 de out. de 202370,1971,6170,0970,6170,616.453.700
19 de out. de 20230.605 Dividendo
18 de out. de 202372,2972,4070,8471,0970,488.486.100
17 de out. de 202371,1872,8471,1472,0171,405.953.400
16 de out. de 202372,7573,3471,0271,4970,888.149.800
13 de out. de 202371,3972,7571,1971,5470,936.610.900
12 de out. de 202372,0072,2070,6670,9270,326.656.400
11 de out. de 202372,4172,8571,2671,7371,124.776.000
10 de out. de 202371,1572,0370,8771,7371,126.532.100
09 de out. de 202369,8071,2969,7871,2570,645.634.100
06 de out. de 202369,5470,5269,1469,9069,314.278.800
05 de out. de 202368,5669,8168,5669,7569,164.498.900
04 de out. de 202369,2069,4268,0968,9868,396.017.100
03 de out. de 202369,2669,8068,9869,2568,664.392.300
02 de out. de 202369,5469,7668,5369,6969,105.342.300
29 de set. de 202370,0770,4569,5969,8269,235.365.800
28 de set. de 202370,1671,0569,7570,0369,435.676.300
27 de set. de 202371,0971,1568,8669,7869,198.214.200
26 de set. de 202372,2072,2471,3271,3370,725.821.700
25 de set. de 202371,1772,6070,8872,5771,955.272.100
22 de set. de 202371,5072,2071,1271,1570,546.117.100
21 de set. de 202371,3572,4171,0871,8971,289.295.900
20 de set. de 202372,2572,3070,4271,4170,8011.581.900
19 de set. de 202370,9872,2770,9271,9971,389.192.400
18 de set. de 202370,9371,1070,3170,7070,109.099.900
15 de set. de 202370,0171,2869,9270,8770,2712.736.100
14 de set. de 202370,8571,0369,7969,9569,358.425.000
13 de set. de 202370,7071,4870,1670,2469,6410.486.500
12 de set. de 202369,1070,9268,8370,5269,9213.581.400
11 de set. de 202365,9668,9965,7768,7568,1615.636.300
08 de set. de 202365,4165,8965,1065,8465,285.486.000
07 de set. de 202365,6566,1765,0565,6065,047.181.400
06 de set. de 202365,4165,9765,2765,5164,957.064.800
05 de set. de 202365,5866,5365,4865,6165,057.043.900
01 de set. de 202365,4065,9565,3965,6765,116.320.800
31 de ago. de 202366,8367,0265,1365,1764,629.829.000
30 de ago. de 202367,3367,5066,7666,8366,264.467.400
29 de ago. de 202367,2467,8266,6267,1366,567.430.900
28 de ago. de 202367,9368,0366,8967,2466,675.939.800
25 de ago. de 202366,7267,7166,5567,3266,757.383.000
24 de ago. de 202366,2867,1566,1766,4965,927.244.800
23 de ago. de 202367,2367,4866,0366,4065,838.131.200
22 de ago. de 202366,9967,7066,7367,0566,486.799.800
21 de ago. de 202366,6067,1766,2667,0866,518.643.500
18 de ago. de 202366,8067,7566,5366,8166,2415.003.100
17 de ago. de 202368,3070,0064,6266,8066,2344.490.100
16 de ago. de 202373,2373,5972,6872,7272,104.890.200
15 de ago. de 202374,0974,2873,2473,3372,716.222.300
14 de ago. de 202374,7074,7774,0074,3473,717.156.800
11 de ago. de 202373,7675,0073,6974,8774,235.977.600
10 de ago. de 202374,8375,3573,6873,9673,336.057.700
09 de ago. de 202373,9275,3173,8374,6073,976.914.700
08 de ago. de 202373,1974,1972,6574,0073,376.612.000
07 de ago. de 202372,9873,9272,7873,9173,285.615.200
04 de ago. de 202374,2074,5672,6172,8972,278.317.100
03 de ago. de 202376,4076,6873,5874,3273,6912.771.700
02 de ago. de 202372,4977,3872,2376,4175,7622.302.500
01 de ago. de 202374,7675,1473,6173,9573,329.012.200
31 de jul. de 202374,8675,0074,3074,6974,057.659.000
28 de jul. de 202375,9375,9374,3074,6173,989.475.100
27 de jul. de 202375,3275,9975,2675,4774,838.764.300
26 de jul. de 202375,5776,2275,0175,1074,469.856.600
25 de jul. de 202375,7575,9875,4175,6675,028.630.100
24 de jul. de 202375,2376,2175,2075,9575,307.495.800
21 de jul. de 202375,1875,5674,6775,0574,419.613.600
20 de jul. de 202374,1175,0373,8274,8774,239.869.600
20 de jul. de 20230.605 Dividendo
19 de jul. de 202373,2674,5773,1674,3873,1512.922.700
18 de jul. de 202371,5472,6771,4172,3171,118.480.500
17 de jul. de 202371,2271,5370,5071,1769,997.804.400
14 de jul. de 202372,0072,3071,3171,3870,209.698.200
13 de jul. de 202370,7871,6270,7271,2270,0413.087.400
12 de jul. de 202371,5771,6870,2170,4769,3013.736.100
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...