BiG | O banco que entende os seus valores.

CVS Health Corporation (CVS)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
08/05/2026	5.810.554	3,63%	87,72	87,36	90,89	90,55
07/05/2026	4.306.563	0,61%	86,69	86,22	87,99	87,36
06/05/2026	8.026.346	7,60%	85,1009	85,10	88,63	86,86
05/05/2026	4.212.705	-1,61%	82,15	78,2419	82,3807	80,69
04/05/2026	2.301.284	-0,09%	82,09	81,68	83,02	82,01
01/05/2026	2.351.756	-1,44%	83,50	82,075	83,74	82,09
30/04/2026	3.006.907	-0,65%	83,40	82,3328	83,83	83,29
29/04/2026	3.512.814	3,61%	80,78	80,6561	83,93	83,90
28/04/2026	3.941.108	3,34%	79,20	79,04	81,37	80,98
27/04/2026	1.084.536	-0,40%	77,892	77,61	78,58	78,36
24/04/2026	2.649.964	-1,17%	78,40	77,46	79,04	77,94
23/04/2026	4.259.982	4,09%	75,95	75,78	79,64	78,86
22/04/2026	2.480.204	-1,20%	77,58	75,765	78,295	75,765
21/04/2026	4.208.834	1,02%	78,7207	76,60	79,05	77,36
20/04/2026	3.358.057	-0,93%	76,9988	76,287	77,18	76,58
17/04/2026	4.279.727	0,66%	77,08	76,24	77,789	77,30
16/04/2026	6.334.401	2,40%	75,00	74,7801	76,80	76,79
15/04/2026	4.601.979	-3,39%	77,89	74,87	78,08	74,99
14/04/2026	3.372.774	-0,60%	77,99	77,56	78,98	77,62
13/04/2026	3.808.527	-1,56%	79,48	77,535	79,48	78,09
10/04/2026	3.212.426	0,62%	79,20	78,44	79,46	79,33
09/04/2026	1.926.304	0,05%	78,10	78,10	79,56	78,84
08/04/2026	3.300.473	0,73%	79,00	77,72	79,05	78,79
07/04/2026	7.696.857	6,74%	78,50	75,44	79,09	78,22
06/04/2026	2.054.746	-0,29%	72,963	72,13	73,75	73,28
02/04/2026	2.428.834	1,38%	71,8366	71,8366	73,675	73,49
01/04/2026	2.555.935	0,93%	72,20	71,83	72,75	72,49
31/03/2026	2.962.576	2,50%	70,41	70,39	72,20	71,82
30/03/2026	2.855.409	0,07%	70,45	69,5101	71,44	70,14
27/03/2026	2.890.994	-1,57%	70,91	69,67	71,43	70,08
26/03/2026	1.703.462	-1,39%	71,75	71,02	72,63	71,18
25/03/2026	2.363.576	-0,85%	72,71	71,46	73,30	72,18
24/03/2026	4.268.132	2,12%	71,0351	70,25	76,1132	72,80
23/03/2026	3.761.075	-0,26%	72,50	70,61	72,58	71,29
20/03/2026	4.667.712	-0,49%	71,7001	70,21	71,9985	71,48
19/03/2026	4.471.260	-1,59%	72,90	71,61	73,85	71,86
18/03/2026	3.062.898	-2,42%	75,09	73,00	75,09	73,02
17/03/2026	4.029.561	-1,36%	75,94	74,1201	76,62	74,81
16/03/2026	3.311.665	-0,38%	76,57	75,765	77,075	75,84
13/03/2026	2.422.431	0,08%	76,75	76,0302	77,17	76,13
12/03/2026	3.751.217	0,46%	76,61	75,985	77,585	76,07
11/03/2026	2.691.203	-0,79%	76,09	75,32	76,51	75,72
10/03/2026	2.826.859	-2,48%	78,04	76,12	78,75	76,32
09/03/2026	3.745.173	0,40%	77,1866	76,30	78,42	78,26
06/03/2026	3.226.567	-0,98%	78,3136	76,93	78,79	77,92
05/03/2026	4.612.293	-2,38%	80,37	78,30	80,49	78,69
04/03/2026	3.193.552	0,10%	80,22	79,671	81,08	80,57
03/03/2026	3.363.330	-1,43%	81,00	79,13	81,69	80,49
02/03/2026	4.211.658	2,20%	79,90	78,88	81,68	81,66
27/02/2026	8.480.696	2,42%	77,9902	77,50	79,90	79,90
26/02/2026	3.361.602	2,39%	76,00	75,97	78,68	78,01
25/02/2026	4.729.888	2,71%	75,15	74,52	76,63	76,19
24/02/2026	6.674.023	-3,66%	77,19	72,93	77,19	74,18
23/02/2026	3.105.350	0,40%	76,49	75,75	77,785	77,00
20/02/2026	2.791.772	-0,82%	77,17	75,7201	77,45	76,69
19/02/2026	2.297.352	-0,55%	77,97	76,43	78,22	77,32
18/02/2026	2.448.476	-0,58%	78,5209	77,01	78,5209	77,75
17/02/2026	2.376.702	-0,36%	78,59	77,85	79,75	78,20
13/02/2026	2.535.020	0,71%	77,87	77,65	79,09	78,48
12/02/2026	3.843.182	1,18%	77,05	77,00	79,065	77,93
11/02/2026	5.266.407	1,72%	75,13	74,34	77,02	77,02
10/02/2026	7.334.817	-0,09%	75,74	73,00	78,36	75,70
09/02/2026	5.308.872	-3,02%	78,75	75,555	78,75	75,77
06/02/2026	3.547.597	2,65%	76,1334	76,1334	78,96	78,1257
05/02/2026	4.263.138	1,45%	75,49	75,02	77,34	76,33
04/02/2026	6.278.257	-2,07%	76,8473	75,07	77,52	75,24
03/02/2026	3.498.183	1,87%	75,18	75,18	76,89	76,83
02/02/2026	6.299.513	1,21%	74,50	73,40	75,77	75,42
30/01/2026	4.088.710	0,11%	74,05	73,26	74,91	74,52
29/01/2026	4.419.046	0,55%	74,06	73,65	74,915	74,44
28/01/2026	7.217.485	2,99%	72,17	71,42	74,36	74,03
27/01/2026	26.264.907	-13,29%	74,96	70,70	77,30	72,00
26/01/2026	3.877.837	1,05%	83,00	82,50	84,00	83,87
23/01/2026	3.622.884	0,40%	82,6295	81,99	83,29	83,01
22/01/2026	3.209.680	2,30%	80,85	80,76	82,84	82,68
21/01/2026	4.284.491	1,75%	80,11	80,0073	82,08	80,825
20/01/2026	6.546.376	1,90%	78,3779	77,595	80,54	80,09
16/01/2026	4.804.282	-3,39%	80,93	78,47	81,52	78,60
15/01/2026	5.908.075	2,56%	79,20	78,12	81,42	81,36
14/01/2026	2.104.480	-1,67%	80,50	79,21	80,9988	79,33
13/01/2026	4.899.924	0,40%	80,50	80,03	81,05	80,68
12/01/2026	2.793.861	0,08%	79,99	78,98	80,93	80,36
09/01/2026	4.086.742	-0,37%	80,52	79,2914	81,15	80,30
08/01/2026	3.734.391	1,02%	79,93	79,212	81,08	80,60
07/01/2026	3.168.014	-1,13%	80,95	79,73	81,285	79,79
06/01/2026	5.835.487	0,35%	80,25	79,39	81,755	80,70
05/01/2026	4.310.053	0,36%	79,79	78,2247	80,815	80,42
02/01/2026	2.681.887	0,97%	79,20	78,615	80,785	80,13
31/12/2025	1.392.933	-0,61%	79,76	79,32	80,10	79,36
30/12/2025	1.498.700	-0,21%	80,19	79,37	80,24	79,77
29/12/2025	1.936.617	0,52%	79,83	79,26	80,225	80,02
26/12/2025	1.353.208	0,62%	78,82	78,82	79,685	79,61
24/12/2025	990.051	1,23%	78,10	77,98	79,25	79,12
23/12/2025	2.118.424	-0,41%	78,4064	77,94	78,50	78,04
22/12/2025	2.683.392	0,82%	77,48	77,02	78,74	78,36
19/12/2025	4.264.599	-0,09%	77,95	77,40	78,95	77,72
18/12/2025	3.655.029	-0,12%	77,9014	77,36	78,23	77,79
17/12/2025	3.084.938	-0,52%	78,43	77,13	78,50	77,88
16/12/2025	2.152.475	-1,76%	79,5085	77,76	79,98	78,29
15/12/2025	2.963.073	0,34%	79,62	79,185	79,97	79,69