CVS Health Corporation (CVS)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 23/12/2024 |
7.870.239 |
-0,50%
|
43,72
|
43,56
|
44,35
|
44,14
|
| 20/12/2024 |
8.127.182 |
1,42%
|
44,29
|
43,68
|
44,7675
|
44,36
|
| 19/12/2024 |
11.868.083 |
-3,31%
|
44,70
|
43,60
|
45,2879
|
43,78
|
| 18/12/2024 |
0 |
2,82%
|
45,97
|
44,59
|
46,71
|
45,28
|
| 17/12/2024 |
16.531.389 |
-5,49%
|
49,01
|
43,93
|
46,29
|
44,04
|
| 16/12/2024 |
11.569.858 |
-5,55%
|
49,00
|
46,38
|
49,1198
|
46,60
|
| 13/12/2024 |
9.854.435 |
-0,42%
|
49,14
|
48,01
|
49,94
|
49,37
|
| 12/12/2024 |
12.191.143 |
-4,21%
|
54,67
|
49,47
|
52,17
|
49,58
|
| 11/12/2024 |
9.281.266 |
-6,15%
|
54,67
|
51,73
|
54,84
|
51,76
|
| 10/12/2024 |
7.333.465 |
-1,64%
|
55,13
|
54,48
|
56,00
|
55,15
|
| 09/12/2024 |
5.119.393 |
1,39%
|
57,00
|
54,95
|
56,27
|
56,07
|
| 06/12/2024 |
4.889.204 |
-2,76%
|
57,05
|
55,245
|
57,12
|
55,29
|
| 05/12/2024 |
4.994.253 |
-2,05%
|
58,01
|
56,4667
|
58,265
|
56,86
|
| 04/12/2024 |
4.177.336 |
-1,93%
|
59,06
|
57,78
|
59,29
|
58,05
|
| 03/12/2024 |
3.388.217 |
0,20%
|
59,92
|
59,03
|
60,04
|
59,19
|
| 02/12/2024 |
4.184.410 |
-1,29%
|
59,67
|
58,605
|
59,75
|
59,08
|
| 29/11/2024 |
2.020.402 |
-0,15%
|
59,94
|
58,92
|
60,47
|
59,85
|
| 27/11/2024 |
3.878.808 |
1,61%
|
58,86
|
58,3171
|
60,135
|
59,96
|
| 26/11/2024 |
4.302.259 |
-1,78%
|
59,7972
|
58,3171
|
60,29
|
59,01
|
| 25/11/2024 |
7.205.120 |
3,57%
|
59,00
|
58,905
|
60,29
|
60,08
|
| 22/11/2024 |
4.346.258 |
1,59%
|
57,03
|
56,40
|
58,03
|
58,01
|
| 21/11/2024 |
3.910.545 |
0,48%
|
56,28
|
56,00
|
57,67
|
57,10
|
| 20/11/2024 |
5.161.158 |
1,90%
|
55,90
|
55,28
|
57,67
|
56,83
|
| 19/11/2024 |
5.195.890 |
-0,50%
|
53,73
|
53,45
|
56,78
|
55,77
|
| 18/11/2024 |
7.759.652 |
5,38%
|
54,30
|
53,45
|
56,78
|
56,05
|
| 15/11/2024 |
9.832.383 |
-3,45%
|
55,02
|
52,71
|
55,19
|
53,19
|
| 14/11/2024 |
4.876.489 |
1,51%
|
54,53
|
53,6822
|
55,14
|
55,09
|
| 13/11/2024 |
3.593.752 |
0,44%
|
55,60
|
53,51
|
55,62
|
54,27
|
| 12/11/2024 |
6.952.088 |
-3,19%
|
55,665
|
53,51
|
56,43
|
54,03
|
| 11/11/2024 |
4.778.276 |
0,49%
|
55,81
|
55,185
|
56,43
|
55,81
|
| 08/11/2024 |
7.138.264 |
-2,68%
|
61,29
|
55,45
|
61,47
|
55,54
|
| 07/11/2024 |
13.870.847 |
-7,35%
|
62,44
|
57,06
|
63,27
|
57,07
|
| 06/11/2024 |
14.981.210 |
11,33%
|
54,44
|
54,31
|
63,27
|
61,61
|
| 05/11/2024 |
5.511.432 |
%
|
54,44
|
54,31
|
55,345
|
55,47
|
| 04/11/2024 |
5.373.660 |
%
|
56,70
|
54,67
|
56,65
|
54,65
|
| 01/11/2024 |
5.774.592 |
%
|
56,70
|
55,62
|
57,23
|
55,81
|
| 31/10/2024 |
3.771.153 |
%
|
56,69
|
55,94
|
57,3102
|
56,46
|
| 30/10/2024 |
4.358.163 |
%
|
56,255
|
56,16
|
56,80
|
56,39
|
| 29/10/2024 |
3.794.196 |
%
|
57,09
|
56,205
|
57,50
|
56,25
|
| 28/10/2024 |
4.447.693 |
%
|
56,76
|
56,50
|
57,705
|
57,36
|
| 25/10/2024 |
4.507.180 |
%
|
56,76
|
55,01
|
57,35
|
56,49
|
| 24/10/2024 |
4.670.177 |
%
|
56,76
|
56,09
|
57,17
|
56,12
|
| 23/10/2024 |
6.480.486 |
%
|
57,80
|
56,46
|
57,20
|
56,78
|
| 22/10/2024 |
6.558.113 |
%
|
57,80
|
56,6824
|
57,93
|
56,85
|
| 21/10/2024 |
7.586.629 |
%
|
64,50
|
57,87
|
60,28
|
58,17
|
| 18/10/2024 |
23.103.295 |
%
|
64,50
|
57,495
|
60,4599
|
60,34
|
| 17/10/2024 |
4.538.402 |
%
|
64,50
|
62,65
|
63,91
|
63,67
|
| 16/10/2024 |
5.999.557 |
%
|
64,50
|
64,90
|
65,83
|
65,02
|
| 15/10/2024 |
10.250.881 |
%
|
64,50
|
63,60
|
66,09
|
65,00
|
| 14/10/2024 |
3.734.967 |
%
|
66,78
|
66,52
|
67,795
|
67,46
|
| 11/10/2024 |
7.961.374 |
%
|
67,43
|
66,28
|
67,69
|
66,63
|
| 10/10/2024 |
6.697.704 |
%
|
67,43
|
66,65
|
67,67
|
66,85
|
| 09/10/2024 |
4.672.489 |
%
|
62,00
|
64,91
|
66,02
|
65,97
|
| 08/10/2024 |
4.547.028 |
%
|
62,00
|
64,95
|
66,09
|
65,90
|
| 07/10/2024 |
6.654.268 |
%
|
62,00
|
64,0905
|
65,70
|
65,25
|
| 04/10/2024 |
7.509.995 |
%
|
62,00
|
63,6643
|
65,5664
|
64,54
|
| 03/10/2024 |
4.944.293 |
%
|
62,00
|
61,46
|
63,2166
|
62,92
|
| 02/10/2024 |
12.127.895 |
%
|
63,01
|
61,8898
|
63,96
|
62,24
|
| 01/10/2024 |
7.311.581 |
%
|
63,105
|
60,76
|
63,18
|
61,54
|
| 30/09/2024 |
7.955.869 |
%
|
63,105
|
62,22
|
63,60
|
62,88
|
| 27/09/2024 |
7.369.337 |
%
|
59,40
|
59,29
|
61,86
|
61,38
|
| 26/09/2024 |
2.732.875 |
%
|
58,64
|
58,35
|
59,08
|
59,01
|
| 25/09/2024 |
3.263.208 |
%
|
58,78
|
58,32
|
59,33
|
58,64
|
| 24/09/2024 |
4.824.464 |
%
|
57,615
|
57,32
|
58,23
|
58,08
|
| 23/09/2024 |
4.244.429 |
%
|
57,55
|
57,3201
|
58,10
|
57,57
|
| 20/09/2024 |
3.040.461 |
%
|
57,93
|
57,13
|
58,08
|
57,51
|
| 19/09/2024 |
2.491.389 |
%
|
57,93
|
58,12
|
59,10
|
58,40
|
| 18/09/2024 |
2.688.491 |
%
|
57,93
|
57,76
|
59,17
|
58,42
|
| 17/09/2024 |
3.994.415 |
%
|
58,36
|
57,56
|
58,75
|
57,83
|
| 16/09/2024 |
2.710.924 |
%
|
58,36
|
57,90
|
58,63
|
58,37
|
| 13/09/2024 |
4.328.597 |
%
|
57,53
|
56,71
|
58,27
|
57,98
|
| 12/09/2024 |
3.779.457 |
%
|
56,345
|
55,89
|
57,74
|
57,53
|
| 11/09/2024 |
5.257.176 |
%
|
56,28
|
54,81
|
56,35
|
56,11
|
| 10/09/2024 |
2.758.700 |
%
|
56,56
|
55,73
|
57,07
|
56,94
|
| 09/09/2024 |
5.033.408 |
%
|
58,03
|
55,51
|
58,14
|
56,47
|
| 06/09/2024 |
2.908.716 |
%
|
58,03
|
57,655
|
59,12
|
57,75
|
| 05/09/2024 |
3.577.277 |
%
|
57,21
|
57,40
|
59,50
|
58,06
|
| 04/09/2024 |
8.678.920 |
%
|
57,21
|
57,28
|
59,86
|
59,30
|
| 03/09/2024 |
5.940.698 |
%
|
57,21
|
57,13
|
58,50
|
57,375
|
| 30/08/2024 |
4.238.103 |
%
|
56,92
|
56,85
|
57,42
|
57,24
|
| 29/08/2024 |
5.337.679 |
%
|
57,53
|
56,50
|
57,4838
|
56,97
|
| 28/08/2024 |
3.834.141 |
%
|
57,53
|
56,77
|
57,93
|
57,24
|
| 27/08/2024 |
3.283.460 |
%
|
58,645
|
57,445
|
58,74
|
57,46
|
| 26/08/2024 |
4.403.290 |
%
|
58,675
|
58,59
|
59,79
|
58,70
|
| 23/08/2024 |
5.280.473 |
%
|
58,41
|
57,78
|
58,85
|
58,75
|
| 22/08/2024 |
3.764.194 |
%
|
58,41
|
57,165
|
58,46
|
57,74
|
| 21/08/2024 |
2.396.627 |
%
|
59,02
|
58,08
|
59,24
|
58,32
|
| 20/08/2024 |
2.418.874 |
%
|
58,445
|
58,525
|
59,2499
|
58,40
|
| 19/08/2024 |
3.276.552 |
%
|
58,445
|
58,40
|
59,14
|
58,80
|
| 16/08/2024 |
3.516.197 |
%
|
57,58
|
57,32
|
58,53
|
58,35
|
| 15/08/2024 |
5.198.959 |
%
|
56,40
|
56,291
|
57,57
|
57,56
|
| 14/08/2024 |
3.004.043 |
%
|
55,87
|
55,80
|
56,4223
|
55,99
|
| 13/08/2024 |
4.574.821 |
%
|
55,89
|
55,75
|
56,49
|
55,82
|
| 12/08/2024 |
5.261.480 |
%
|
57,22
|
55,605
|
57,217
|
55,98
|
| 09/08/2024 |
5.392.383 |
%
|
57,755
|
56,65
|
57,85
|
57,11
|
| 08/08/2024 |
6.418.477 |
%
|
58,095
|
55,59
|
58,10
|
57,85
|
| 07/08/2024 |
8.420.109 |
%
|
58,095
|
56,27
|
58,6098
|
56,47
|
| 06/08/2024 |
5.611.538 |
%
|
57,79
|
57,355
|
58,9578
|
58,34
|
| 05/08/2024 |
4.912.680 |
%
|
60,92
|
57,08
|
58,76
|
57,845
|
| 02/08/2024 |
4.655.382 |
%
|
60,92
|
58,19
|
60,64
|
59,32
|
