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 > >>
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
12/12/2025	3.274.743	-1,74%	80,83	78,675	81,21	79,42
11/12/2025	5.539.879	2,38%	79,20	78,27	82,01	80,83
10/12/2025	3.830.823	0,93%	78,51	78,15	79,69	78,97
09/12/2025	6.139.011	2,23%	79,0903	78,21	80,50	78,24
08/12/2025	3.827.530	1,19%	75,92	75,00	76,945	76,53
05/12/2025	3.456.301	-1,46%	76,9399	74,98	76,99	75,63
04/12/2025	4.679.782	2,33%	75,00	74,14	76,785	76,75
03/12/2025	4.040.909	-3,38%	77,62	75,00	78,08	75,00
02/12/2025	4.305.246	-1,87%	79,0607	77,1951	79,48	77,62
01/12/2025	2.454.593	-1,57%	80,28	78,99	81,06	79,10
28/11/2025	1.121.708	0,19%	79,95	79,70	80,50	80,36
26/11/2025	2.640.520	1,77%	78,4232	78,285	80,6048	79,86
25/11/2025	2.380.970	0,73%	77,82	77,82	78,91	78,47
24/11/2025	3.005.757	-0,17%	78,65	77,22	78,95	77,90
21/11/2025	2.495.154	2,56%	76,64	76,23	78,26	78,03
20/11/2025	2.151.123	-0,67%	76,33	75,95	77,50	76,04
19/11/2025	3.191.242	-1,82%	77,39	76,30	78,17	76,55
18/11/2025	3.070.644	-0,65%	77,93	77,335	78,50	77,94
17/11/2025	3.048.240	0,61%	77,8646	77,58	79,86	78,41
14/11/2025	2.503.610	-1,81%	79,1452	77,75	79,6401	77,81
13/11/2025	3.385.080	-1,27%	80,2411	78,52	80,41	79,24
12/11/2025	5.358.948	0,65%	79,84	79,65	81,72	80,26
11/11/2025	2.993.007	3,01%	77,70	77,38	79,899	79,87
10/11/2025	3.294.715	-1,84%	78,56	76,50	79,52	77,54
07/11/2025	1.855.371	0,44%	78,60	77,98	79,44	78,99
06/11/2025	2.521.843	0,22%	78,55	78,21	79,86	78,66
05/11/2025	2.848.736	0,70%	78,28	77,703	79,26	78,55
04/11/2025	3.690.916	-0,40%	78,06	77,56	79,35	78,08
03/11/2025	4.448.893	0,37%	78,2049	77,03	78,99	78,44
31/10/2025	5.003.510	1,88%	76,3001	76,1201	78,225	78,15
30/10/2025	7.957.342	-4,83%	76,74	75,50	78,89	76,69
29/10/2025	7.611.447	-1,95%	83,51	80,33	85,15	80,60
28/10/2025	5.408.074	-0,36%	84,0999	81,61	84,0999	82,20
27/10/2025	2.876.568	0,64%	81,7519	80,88	82,5599	82,45
24/10/2025	3.021.795	1,06%	81,04	80,9587	82,16	81,93
23/10/2025	3.178.130	-0,34%	80,5793	80,51	82,39	81,07
22/10/2025	3.559.812	-1,24%	83,04	81,345	83,38	81,345
21/10/2025	2.720.004	0,68%	82,81	82,19	83,52	83,04
20/10/2025	2.582.387	-0,05%	82,561	81,53	82,69	82,48
17/10/2025	2.900.261	1,41%	81,2883	81,01	82,875	82,52
16/10/2025	2.954.870	0,87%	80,67	80,6324	81,90	81,37
15/10/2025	3.041.563	1,31%	79,66	79,50	81,93	80,67
14/10/2025	5.961.088	1,57%	78,07	77,80	79,94	79,66
13/10/2025	3.709.893	0,69%	77,60	77,39	79,68	78,44
10/10/2025	4.332.301	1,49%	78,27	77,375	78,99	77,90
09/10/2025	2.156.532	-0,25%	77,25	76,53	77,59	76,74
08/10/2025	2.466.704	-0,25%	77,07	75,63	77,9081	76,93