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 > >>
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
07/10/2025	1.932.253	0,36%	77,0321	76,65	77,90	77,12
06/10/2025	2.769.569	-1,11%	77,51	76,585	77,6861	76,84
03/10/2025	3.659.962	0,05%	77,76	77,11	79,19	77,49
02/10/2025	2.298.320	0,76%	76,64	76,27	77,76	77,45
01/10/2025	4.675.571	1,96%	75,02	75,02	77,54	76,87
30/09/2025	3.088.424	-0,29%	75,4699	73,86	75,83	75,39
29/09/2025	2.204.399	-0,25%	75,47	74,09	75,95	75,57
26/09/2025	1.994.181	1,59%	74,669	74,53	75,94	75,77
25/09/2025	2.696.513	-2,18%	76,22	74,11	76,78	74,61
24/09/2025	2.576.758	-0,16%	76,85	76,045	77,34	76,38
23/09/2025	2.874.931	1,82%	75,21	74,9095	76,92	76,50
22/09/2025	2.999.763	0,39%	74,61	73,80	75,765	75,13
19/09/2025	4.828.600	0,78%	74,54	74,20	76,235	74,92
18/09/2025	2.280.052	0,51%	73,66	73,18	74,42	74,42
17/09/2025	1.843.900	0,69%	73,58	73,44	74,84	74,00
16/09/2025	3.239.953	-0,01%	73,1933	72,42	73,73	73,48
15/09/2025	3.468.309	-1,99%	75,20	72,5184	75,20	73,46
12/09/2025	3.178.432	0,45%	74,42	74,415	75,55	74,98
11/09/2025	3.939.107	0,89%	74,16	73,28	74,995	74,67
10/09/2025	5.118.412	3,10%	71,75	71,6179	73,975	73,97
09/09/2025	5.375.159	2,11%	72,05	70,725	73,0467	71,75
08/09/2025	7.394.721	-4,75%	74,05	69,60	74,05	70,26
05/09/2025	2.727.785	0,12%	73,44	73,06	74,49	73,78
04/09/2025	2.447.573	0,51%	73,417	72,91	73,905	73,69
03/09/2025	3.156.235	-1,04%	73,70	72,87	74,445	73,32
02/09/2025	3.386.572	1,29%	72,75	72,64	74,53	74,09
29/08/2025	2.569.535	1,40%	72,25	72,05	73,22	73,15
28/08/2025	2.177.107	0,26%	72,07	71,1142	72,301	72,14
27/08/2025	1.752.283	0,53%	71,45	71,45	72,08	71,93
26/08/2025	2.185.697	0,51%	71,30	71,135	71,7899	71,55
25/08/2025	1.795.814	-0,15%	71,45	70,396	71,64	71,21
22/08/2025	2.666.478	-0,21%	71,75	71,105	72,30	71,30
21/08/2025	2.693.831	0,86%	70,54	70,54	72,12	71,43
20/08/2025	2.261.539	-0,13%	70,9262	70,66	71,40	70,82
19/08/2025	2.241.559	1,15%	70,19	69,8077	71,07	70,97
18/08/2025	4.285.589	2,29%	70,14	69,41	71,045	70,17
15/08/2025	4.060.156	2,80%	68,39	67,4223	69,13	68,60
14/08/2025	2.773.837	1,26%	66,59	66,24	67,16	66,73
13/08/2025	2.933.335	0,60%	65,70	65,265	66,3355	65,90
12/08/2025	2.424.569	0,97%	65,00	64,3236	65,7035	65,51
11/08/2025	3.090.452	-1,01%	65,85	64,74	66,25	64,88
08/08/2025	3.768.764	3,08%	63,7449	63,21	65,62	65,54
07/08/2025	2.473.960	0,09%	63,70	62,55	63,8299	63,58
06/08/2025	2.577.962	0,16%	63,64	62,52	63,895	63,52
05/08/2025	4.853.611	3,21%	61,47	61,22	64,03	63,42
04/08/2025	3.436.957	-1,61%	62,80	61,43	62,80	61,45
01/08/2025	6.073.296	0,60%	62,49	61,19	62,70	62,47
31/07/2025	15.295.122	-0,35%	66,00	61,23	66,92	62,10
30/07/2025	7.456.907	3,98%	61,50	61,00	62,88	62,30
29/07/2025	6.494.475	0,60%	60,51	59,00	61,13	60,00
28/07/2025	4.890.674	-1,75%	60,9299	59,3509	61,13	59,64
25/07/2025	6.576.899	3,32%	61,58	58,50	61,65	60,70
24/07/2025	7.172.254	-5,01%	61,39	58,50	62,045	58,75