Mercado fechado

CVS Health Corporation (CVS)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
101,56-0,83 (-0,81%)
No fechamento: 04:00PM EST
101,56 0,00 (0,00%)
Pós-fechamento: 07:59PM EST
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
21 de jan. de 2022102,93103,42101,00101,56101,567.816.800
20 de jan. de 2022102,66103,89102,24102,39102,396.694.700
20 de jan. de 20220.55 Dividendo
19 de jan. de 2022104,95105,76103,42103,45102,907.286.600
18 de jan. de 2022105,80106,14104,02104,51103,958.109.300
14 de jan. de 2022105,71106,47105,03106,22105,666.706.000
13 de jan. de 2022105,25105,97104,18105,34104,786.511.000
12 de jan. de 2022105,47106,45105,09105,78105,224.933.700
11 de jan. de 2022106,07107,26105,26106,04105,488.694.200
10 de jan. de 2022104,21105,22103,19105,06104,506.105.500
07 de jan. de 2022102,45104,79101,33104,19103,646.859.400
06 de jan. de 2022105,37105,74102,41102,59102,049.847.600
05 de jan. de 2022104,32106,50104,32105,81105,256.957.500
04 de jan. de 2022104,45105,44103,80104,29103,746.089.800
03 de jan. de 2022102,81104,34102,30104,16103,614.951.000
31 de dez. de 2021103,48103,76103,13103,16102,613.251.600
30 de dez. de 2021103,99104,56103,45103,68103,132.484.500
29 de dez. de 2021103,10103,84103,03103,70103,152.782.500
28 de dez. de 2021102,50103,25102,36102,77102,222.732.400
27 de dez. de 2021101,76102,42101,56102,40101,862.596.600
23 de dez. de 2021101,07101,87101,07101,31100,773.111.000
22 de dez. de 2021100,76101,32100,03100,90100,364.318.200
21 de dez. de 2021100,79101,44100,42100,79100,255.040.000
20 de dez. de 202199,91100,4798,64100,3299,795.233.100
17 de dez. de 2021101,38101,6499,29100,3699,839.409.800
16 de dez. de 2021100,52102,22100,24101,22100,687.360.800
15 de dez. de 202198,78100,6498,34100,55100,027.052.700
14 de dez. de 202199,47100,9798,6398,7898,256.282.700
13 de dez. de 202198,9899,3397,9298,9098,374.986.100
10 de dez. de 202197,7099,1397,0598,8698,339.216.200
09 de dez. de 202194,8597,7794,1997,3196,7914.096.800
08 de dez. de 202193,3394,2992,4993,1092,615.767.900
07 de dez. de 202193,0193,4592,6492,9392,443.965.700
06 de dez. de 202191,6393,4491,5992,6592,166.039.400
03 de dez. de 202190,6491,5990,1190,8790,395.660.200
02 de dez. de 202189,1391,1888,8189,9989,515.992.700
01 de dez. de 202190,1891,0688,7788,7888,316.223.500
30 de nov. de 202191,2791,6688,9189,0688,599.051.700
29 de nov. de 202191,9992,7291,0992,0291,535.215.600
26 de nov. de 202191,4792,2590,9091,5291,034.241.000
24 de nov. de 202193,2793,8492,2292,6592,166.109.400
23 de nov. de 202193,1194,4592,2093,6493,146.625.500
22 de nov. de 202193,1094,4692,9592,9992,504.334.600
19 de nov. de 202195,0695,0692,3293,1692,666.446.000
18 de nov. de 202193,0695,6892,7495,3494,838.619.700
17 de nov. de 202192,6393,0692,0892,7392,243.878.200
16 de nov. de 202193,9394,1792,8292,8992,404.038.600
15 de nov. de 202194,1194,3093,4393,4992,993.602.100
12 de nov. de 202194,5895,3493,3594,0293,523.792.500
11 de nov. de 202192,6894,5392,5494,2193,714.273.000
10 de nov. de 202193,2994,4092,4292,9692,474.966.600
09 de nov. de 202193,8893,9792,5692,7692,274.446.700
08 de nov. de 202194,0094,5993,4293,7693,263.982.100
05 de nov. de 202194,6895,8893,0093,7893,287.436.300
04 de nov. de 202196,2896,3094,0494,4993,997.417.800
03 de nov. de 202192,5196,5792,2096,3495,8316.938.000
02 de nov. de 202190,9291,4590,1891,1590,676.950.900
01 de nov. de 202189,7791,1289,5890,6590,177.682.500
29 de out. de 202188,2789,5388,0689,2888,815.334.800
28 de out. de 202188,4088,8487,9088,6288,154.394.600
27 de out. de 202188,5388,7887,7088,0987,625.211.500
26 de out. de 202187,9988,6486,5988,3287,856.215.300
25 de out. de 202187,7288,0087,0287,6887,215.774.100
22 de out. de 202186,4887,5986,2487,5287,055.035.900
21 de out. de 202185,8486,8985,7186,8686,405.347.200
21 de out. de 20210.5 Dividendo
20 de out. de 202185,1086,8385,0086,5585,595.023.300
19 de out. de 202184,9785,3184,6284,8983,953.833.000
18 de out. de 202185,7585,7584,1284,4883,554.822.100
15 de out. de 202185,0386,2984,9485,8484,895.448.500
14 de out. de 202184,3485,4582,9284,5683,627.284.600
13 de out. de 202183,5883,6182,2083,1682,244.261.900
12 de out. de 202184,2784,6783,5683,7982,862.916.200
11 de out. de 202184,6285,3284,0384,2883,353.283.400
08 de out. de 202184,5084,7483,8684,3783,442.990.600
07 de out. de 202183,3684,6683,3684,2083,274.262.000
06 de out. de 202183,0083,4581,7883,1582,235.205.100
05 de out. de 202183,9784,8983,4883,6482,714.848.600
04 de out. de 202184,0085,4783,1183,8182,884.768.000
01 de out. de 202184,8084,9182,3684,0783,146.888.400
30 de set. de 202187,1087,5384,7984,8683,926.024.800
29 de set. de 202185,5387,2585,4486,7985,834.827.000
28 de set. de 202185,6586,3485,2485,6684,716.257.800
27 de set. de 202184,5186,4484,5185,7484,795.255.100
24 de set. de 202184,9985,3484,5084,7183,772.888.300
23 de set. de 202184,1485,6283,8784,8683,923.875.700
22 de set. de 202184,5284,8983,8183,8682,933.919.200
21 de set. de 202184,9585,6283,8483,9383,005.052.900
20 de set. de 202184,6385,4583,5784,5883,645.337.000
17 de set. de 202184,9985,8384,8485,5184,568.731.800
16 de set. de 202185,9886,3384,5785,3584,414.169.200
15 de set. de 202183,8685,9883,6685,5484,596.352.400
14 de set. de 202185,0585,0783,6883,8982,963.882.400
13 de set. de 202184,1485,1984,0284,5183,584.495.200
10 de set. de 202185,8085,8183,3683,7982,866.452.200
09 de set. de 202185,9286,0485,2185,4184,474.076.300
08 de set. de 202186,3486,6285,2986,2285,273.553.200
07 de set. de 202187,2087,4085,8686,5885,624.626.200
03 de set. de 202187,1187,7986,6387,4786,504.936.900
02 de set. de 202185,7587,5085,7386,9686,005.223.300
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...