CVS Health Corporation (CVS)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 28/02/2025 |
4.349.918 |
1,92%
|
64,35
|
64,16
|
65,90
|
65,72
|
| 27/02/2025 |
4.453.577 |
0,97%
|
63,98
|
63,76
|
65,03
|
64,48
|
| 26/02/2025 |
3.303.698 |
0,31%
|
63,02
|
62,59
|
64,06
|
63,86
|
| 25/02/2025 |
5.655.492 |
1,02%
|
63,58
|
62,13
|
63,91
|
63,66
|
| 24/02/2025 |
3.854.956 |
-0,76%
|
62,88
|
62,7893
|
63,7395
|
63,02
|
| 21/02/2025 |
7.051.775 |
-2,47%
|
62,52
|
62,2033
|
65,29
|
63,50
|
| 20/02/2025 |
3.962.581 |
-1,97%
|
65,75
|
64,985
|
66,31
|
65,09
|
| 19/02/2025 |
4.755.583 |
1,27%
|
65,75
|
65,31
|
67,17
|
66,40
|
| 18/02/2025 |
5.555.385 |
-0,40%
|
64,82
|
64,51
|
66,89
|
65,57
|
| 17/02/2025 |
2.105.738 |
0,00%
|
66,89
|
65,58
|
66,99
|
65,83
|
| 14/02/2025 |
5.643.299 |
-0,83%
|
66,78
|
65,58
|
66,89
|
65,59
|
| 13/02/2025 |
11.523.109 |
4,98%
|
64,49
|
63,56
|
67,34
|
66,37
|
| 12/02/2025 |
20.922.066 |
14,93%
|
54,56
|
60,58
|
64,11
|
63,22
|
| 11/02/2025 |
7.216.577 |
1,31%
|
54,20
|
54,06
|
55,93
|
55,00
|
| 10/02/2025 |
6.308.380 |
0,52%
|
54,54
|
53,36
|
54,69
|
54,29
|
| 07/02/2025 |
3.115.381 |
-0,42%
|
55,78
|
53,90
|
54,75
|
54,01
|
| 06/02/2025 |
9.706.852 |
-2,60%
|
56,22
|
53,85
|
55,98
|
54,24
|
| 05/02/2025 |
4.020.100 |
-1,17%
|
55,51
|
55,26
|
56,40
|
55,69
|
| 04/02/2025 |
3.519.126 |
0,72%
|
56,08
|
55,25
|
56,55
|
56,35
|
| 03/02/2025 |
4.959.243 |
-0,50%
|
56,75
|
55,25
|
56,67
|
55,95
|
| 31/01/2025 |
5.532.240 |
-0,60%
|
56,63
|
55,76
|
57,32
|
56,48
|
| 30/01/2025 |
6.222.915 |
-0,14%
|
57,49
|
55,32
|
57,04
|
56,82
|
| 29/01/2025 |
6.127.142 |
-0,75%
|
56,05
|
56,7913
|
58,455
|
56,90
|
| 28/01/2025 |
7.558.514 |
2,01%
|
56,05
|
54,55
|
57,62
|
57,33
|
| 27/01/2025 |
5.460.019 |
3,03%
|
53,59
|
55,00
|
56,77
|
56,20
|
| 24/01/2025 |
7.268.086 |
1,36%
|
53,35
|
53,2849
|
54,91
|
54,55
|
| 23/01/2025 |
6.908.714 |
2,86%
|
52,66
|
52,69
|
54,61
|
53,82
|
| 22/01/2025 |
5.973.859 |
-0,30%
|
52,66
|
52,325
|
53,50
|
52,325
|
| 21/01/2025 |
5.590.254 |
1,01%
|
52,94
|
52,21
|
53,245
|
53,15
|
| 20/01/2025 |
2.589.851 |
0,00%
|
52,23
|
51,82
|
52,89
|
52,62
|
| 17/01/2025 |
6.797.916 |
1,27%
|
51,43
|
51,795
|
52,87
|
52,65
|
| 16/01/2025 |
9.887.858 |
-0,35%
|
51,81
|
50,63
|
52,155
|
51,96
|
| 15/01/2025 |
5.578.003 |
1,11%
|
51,50
|
51,4327
|
52,28
|
52,14
|
| 14/01/2025 |
8.725.480 |
0,10%
|
50,34
|
50,19
|
52,07
|
51,57
|
| 13/01/2025 |
15.711.315 |
7,31%
|
46,42
|
49,5201
|
51,7694
|
51,52
|
| 10/01/2025 |
9.276.418 |
4,35%
|
45,61
|
46,34
|
48,09
|
48,01
|
| 09/01/2025 |
9.076.137 |
0,46%
|
45,61
|
44,92
|
46,2308
|
46,01
|
| 08/01/2025 |
7.348.712 |
0,50%
|
46,32
|
44,92
|
46,2308
|
45,99
|
| 07/01/2025 |
5.411.562 |
-0,09%
|
46,08
|
45,574
|
46,82
|
45,78
|
| 06/01/2025 |
10.275.622 |
0,11%
|
44,45
|
45,6901
|
47,16
|
45,82
|
| 03/01/2025 |
8.319.472 |
3,51%
|
44,72
|
44,1423
|
46,26
|
45,77
|
| 02/01/2025 |
4.283.364 |
-1,49%
|
43,84
|
44,11
|
45,36
|
44,22
|
| 31/12/2024 |
0 |
2,16%
|
43,84
|
43,74
|
45,02
|
44,89
|
| 30/12/2024 |
6.919.287 |
-1,24%
|
44,70
|
43,65
|
44,85
|
44,85
|
| 27/12/2024 |
5.978.493 |
-0,96%
|
44,14
|
44,24
|
45,055
|
44,49
|
| 26/12/2024 |
6.549.590 |
1,51%
|
43,88
|
44,03
|
45,68
|
44,92
|
| 24/12/2024 |
0 |
0,16%
|
44,35
|
43,73
|
44,25
|
44,25
|
| 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
|
