Mercado abrirá em 6 hs

CVS Health Corporation (CVS)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
98,58-1,87 (-1,86%)
No fechamento: 04:00PM EDT
94,00 -4,58 (-4,65%)
Pós-fechamento: 07:59PM EDT
Período:
07 de out. de 2021 - 07 de out. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
06 de out. de 202299,99100,1698,3998,5898,584.152.000
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 202297,0197,8495,2795,3795,375.391.500
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 202299,4899,5596,9698,3598,354.645.600
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
09 de set. de 2022102,50102,85101,93102,15102,153.888.500
08 de set. de 2022100,50102,37100,08102,26102,265.445.500
07 de set. de 202298,53101,1198,50100,68100,684.683.800
06 de set. de 202299,73100,0797,7898,7398,735.804.100
02 de set. de 2022100,15101,3299,0399,4499,445.535.300
01 de set. de 202298,0099,9897,7599,9399,933.987.000
31 de ago. de 202299,0299,8198,0998,1598,156.145.800
30 de ago. de 2022100,30100,5498,5598,8098,804.896.700
29 de ago. de 202299,48100,9198,91100,33100,332.998.800
26 de ago. de 2022102,20102,5099,98100,06100,062.853.200
25 de ago. de 2022101,16102,18100,62102,15102,153.942.600
24 de ago. de 2022100,75101,40100,21101,28101,285.140.300
23 de ago. de 2022101,96101,96100,97101,13101,132.909.300
22 de ago. de 2022103,07103,50101,62102,34102,345.102.900
19 de ago. de 2022103,71104,62102,92104,05104,055.114.300
18 de ago. de 2022104,68104,89102,73103,64103,646.176.800
17 de ago. de 2022105,52106,51104,78104,92104,923.865.900
16 de ago. de 2022106,23107,26106,02106,43106,433.398.400
15 de ago. de 2022105,99106,68104,89106,27106,272.892.600
12 de ago. de 2022105,00106,87104,88106,39106,395.064.400
11 de ago. de 2022103,92105,48103,85104,25104,254.004.900
10 de ago. de 2022104,53104,56103,47104,05104,054.203.400
09 de ago. de 2022102,88104,34102,44103,69103,695.128.800
08 de ago. de 2022102,30102,76101,54102,00102,004.190.200
05 de ago. de 2022101,51103,55101,51102,26102,264.285.200
04 de ago. de 2022102,16104,41101,72101,87101,877.502.900
03 de ago. de 202298,05101,8897,72101,38101,3811.671.800
02 de ago. de 202296,2196,5295,1095,3795,374.110.500
01 de ago. de 202295,0096,5694,8396,0296,024.003.900
29 de jul. de 202295,6996,1095,1795,6895,685.735.600
28 de jul. de 202295,7596,1994,6095,5395,534.807.500
27 de jul. de 202295,1996,2294,1795,8795,873.143.900
26 de jul. de 202294,5895,6094,5295,3195,314.423.800
25 de jul. de 202294,2895,7294,1494,4994,494.753.200
22 de jul. de 202294,1394,4393,1994,0694,064.484.600
21 de jul. de 202292,5293,4692,0093,1993,196.982.200
21 de jul. de 20220.55 Dividendo
20 de jul. de 202296,4096,5194,3595,1594,604.152.500
19 de jul. de 202295,3897,1395,2196,7996,236.729.500
18 de jul. de 202295,6895,6893,9994,2993,744.894.700
15 de jul. de 202294,3195,8293,6995,3794,824.310.800
14 de jul. de 202291,6292,9890,9992,8392,293.715.500
13 de jul. de 202294,1494,8993,0793,4592,913.840.400
12 de jul. de 202294,4196,3494,2694,9894,435.602.000
11 de jul. de 202293,7195,3693,7194,7194,163.255.900
08 de jul. de 202293,6895,4193,6094,1893,643.465.000
07 de jul. de 202293,6794,4693,3193,7393,193.536.400
06 de jul. de 202292,3193,8292,2593,1992,653.146.100
05 de jul. de 202292,8193,2090,5892,5392,004.763.700
01 de jul. de 202292,8194,1091,5593,9493,405.215.100
30 de jun. de 202292,7893,3692,0092,6692,126.336.200
29 de jun. de 202293,4994,2593,1193,3592,813.562.400
28 de jun. de 202294,9395,9592,9493,2092,664.900.100
27 de jun. de 202294,5094,9994,1094,5493,994.687.200
24 de jun. de 202293,0494,7892,3194,5293,976.106.200
23 de jun. de 202291,5292,9791,3192,3791,844.665.400
22 de jun. de 202290,6292,8890,3091,2990,764.658.600
21 de jun. de 202290,4491,7489,3991,0890,554.998.500
17 de jun. de 202290,2591,0888,4288,6688,158.393.800
16 de jun. de 202290,0490,6089,0989,8589,335.914.400
15 de jun. de 202290,9192,2490,1491,4590,924.177.100
14 de jun. de 202291,1091,9589,9590,6490,124.789.100
13 de jun. de 202291,6892,8990,4490,8990,364.756.900
10 de jun. de 202291,5294,0191,3593,1792,634.488.600
09 de jun. de 202293,8394,6792,7292,7492,204.153.500
08 de jun. de 202295,2795,2993,5093,8893,343.778.300
07 de jun. de 202294,6796,1494,2195,9295,374.852.400
06 de jun. de 202295,3196,3194,6195,7295,173.925.100
03 de jun. de 202296,9297,1494,7194,9094,354.312.700
02 de jun. de 202296,6297,2894,5397,2396,674.175.600
01 de jun. de 202297,3897,7795,1796,5495,984.410.400
31 de mai. de 202297,5098,1696,4296,7596,199.286.800
27 de mai. de 202296,4598,1095,7698,0597,484.318.000
26 de mai. de 202297,8498,8797,6397,8097,234.779.100
25 de mai. de 202297,0598,0496,5397,1596,593.603.600
24 de mai. de 202296,1097,0194,7996,4595,893.959.200
23 de mai. de 202296,0097,0794,9895,5795,026.136.200
20 de mai. de 202293,2895,2392,7494,9394,385.194.200
19 de mai. de 202293,0393,6891,4793,1492,607.000.000
18 de mai. de 202298,4398,4392,9394,0293,488.246.800
17 de mai. de 202298,8999,5397,9299,3898,814.160.200
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...