BiG | O banco que entende os seus valores.

IQVIA Holdings Inc (IQV)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
07/10/2025	592.109	-2,03%	207,89	200,25	208,00	200,86
06/10/2025	489.328	-0,78%	208,28	204,32	208,28	205,02
03/10/2025	953.044	1,12%	205,00	204,34	209,3499	206,63
02/10/2025	1.054.405	0,27%	204,40	200,835	207,38	204,34
01/10/2025	1.383.922	7,29%	189,92	189,92	204,25	203,79
30/09/2025	845.094	5,14%	180,72	179,20	190,83	189,94
29/09/2025	461.255	0,65%	175,00	175,00	181,71	180,72
26/09/2025	482.112	1,56%	176,69	176,69	179,69	179,56
25/09/2025	640.286	-2,48%	184,245	176,1201	184,245	176,69
24/09/2025	454.418	-2,78%	187,10	180,61	187,7723	181,24
23/09/2025	592.646	-0,74%	187,86	185,9601	189,62	186,45
22/09/2025	373.848	0,26%	188,10	185,56	189,29	187,83
19/09/2025	267.806	-1,50%	190,2054	187,20	190,86	187,22
18/09/2025	379.387	1,83%	190,00	186,97	190,66	190,20
17/09/2025	405.234	-0,03%	187,16	185,49	191,71	186,69
16/09/2025	391.154	0,69%	186,50	184,75	188,29	186,81
15/09/2025	589.676	-0,64%	187,82	185,48	189,2699	185,97
12/09/2025	471.204	-1,76%	190,69	185,11	190,69	187,22
11/09/2025	549.015	3,52%	183,14	183,14	190,69	190,69
10/09/2025	583.332	-3,01%	188,75	183,05	190,90	183,87
09/09/2025	615.251	1,10%	190,89	187,98	191,97	189,64
08/09/2025	725.486	0,01%	187,97	183,70	189,00	187,68
05/09/2025	738.333	1,96%	184,00	181,01	188,665	187,68
04/09/2025	752.784	-0,29%	185,12	177,82	185,12	184,08
03/09/2025	666.709	0,48%	183,31	181,44	185,20	184,62
02/09/2025	650.982	-3,71%	186,99	183,47	189,465	183,74
29/08/2025	525.510	1,10%	188,30	187,8812	192,13	190,81
28/08/2025	660.072	-0,16%	188,22	186,10	189,29	188,73
27/08/2025	534.345	0,55%	191,14	185,38	191,14	188,80
26/08/2025	505.519	-0,12%	187,96	186,52	189,84	187,76
25/08/2025	459.155	-1,70%	190,15	187,0101	190,83	188,02
22/08/2025	911.700	3,10%	185,80	185,80	193,23	191,15
21/08/2025	538.898	-3,46%	192,99	185,23	192,99	185,39
20/08/2025	382.662	-0,15%	192,00	190,51	193,305	192,04
19/08/2025	511.185	-0,07%	192,04	191,70	196,21	192,35
18/08/2025	662.411	0,76%	193,00	190,3175	193,59	192,54
15/08/2025	383.841	0,89%	189,56	189,56	192,3199	191,09
14/08/2025	435.840	-0,44%	187,80	186,76	189,97	189,40
13/08/2025	770.780	2,32%	186,10	186,10	190,81	190,23
12/08/2025	684.804	3,23%	183,49	179,59	186,57	185,91
11/08/2025	445.767	0,13%	179,40	179,0546	181,59	180,09
08/08/2025	451.644	0,51%	180,05	178,01	180,41	179,86
07/08/2025	495.166	0,82%	177,49	176,6964	180,95	178,95
06/08/2025	928.381	-3,50%	184,00	176,47	184,00	177,49
05/08/2025	694.772	0,65%	183,00	180,60	184,13	183,93
04/08/2025	520.127	0,21%	182,45	181,775	184,619	182,75
01/08/2025	794.471	-1,84%	182,50	178,92	185,86	182,45
31/07/2025	889.079	-2,99%	190,08	184,91	191,57	185,86
30/07/2025	545.141	-1,65%	196,00	189,67	196,00	191,54
29/07/2025	1.257.731	-1,62%	198,44	192,17	201,21	194,55
28/07/2025	1.094.796	-0,71%	199,80	196,6612	201,21	197,76
25/07/2025	1.233.423	-0,82%	196,38	195,3175	206,78	199,17
24/07/2025	2.887.978	3,39%	192,50	186,32	206,78	200,82
23/07/2025	2.823.334	3,66%	171,33	170,16	194,88	194,24
22/07/2025	3.806.991	17,88%	160,80	158,66	190,36	187,38
21/07/2025	1.258.698	-1,04%	160,98	158,66	161,69	158,96
18/07/2025	1.295.075	-1,61%	158,215	158,04	164,68	160,63
17/07/2025	1.113.849	2,91%	158,13	156,16	163,82	163,25
16/07/2025	664.584	0,61%	161,51	156,16	162,24	158,64
15/07/2025	623.810	-1,53%	161,40	157,65	162,85	157,68
14/07/2025	668.011	-1,64%	162,5017	159,41	162,85	160,13
11/07/2025	610.050	-1,65%	162,45	161,365	168,97	162,80
10/07/2025	739.831	2,17%	165,53	160,28	168,97	165,53
09/07/2025	627.272	-1,49%	163,50	160,28	168,285	162,02
08/07/2025	632.816	1,24%	162,45	160,87	168,31	164,47
07/07/2025	740.437	-1,09%	164,24	160,87	165,11	162,45
04/07/2025	323.093	0,38%	165,27	164,24	166,91	164,24
03/07/2025	323.091	0,15%	163,36	161,725	166,91	164,32
02/07/2025	637.488	1,29%	163,01	156,685	167,32	164,65
01/07/2025	820.808	3,19%	157,59	155,15	167,32	162,61
30/06/2025	2.037.863	0,08%	158,10	156,445	158,985	157,59
27/06/2025	556.070	-0,37%	159,395	156,01	160,22	157,47
26/06/2025	1.567.840	-0,35%	157,77	156,13	160,22	158,16
25/06/2025	1.025.702	0,08%	156,775	155,61	159,62	158,71
24/06/2025	606.784	2,20%	155,17	153,0117	158,93	158,58
23/06/2025	927.207	0,28%	148,53	148,53	157,055	155,17
20/06/2025	690.265	0,11%	154,71	153,82	156,84	154,73
18/06/2025	778.933	0,33%	157,995	153,225	158,99	154,61
17/06/2025	1.327.533	-3,23%	155,00	153,225	159,85	154,10
16/06/2025	793.147	1,50%	160,00	155,315	160,00	159,25
13/06/2025	690.242	-1,41%	157,51	154,35	160,23	156,89
12/06/2025	835.901	0,19%	160,09	157,26	163,79	159,13
11/06/2025	1.444.323	-0,59%	154,695	148,0975	163,79	158,83
10/06/2025	1.288.311	3,65%	154,09	151,58	160,63	159,77
09/06/2025	1.100.145	1,20%	153,68	151,58	154,83	154,15
06/06/2025	1.207.312	3,36%	148,03	146,44	152,34	152,32
05/06/2025	1.686.727	-0,36%	143,785	143,00	149,86	147,37
04/06/2025	1.402.345	3,59%	138,50	136,465	149,00	147,90
03/06/2025	906.785	2,65%	139,20	136,425	143,39	142,78
02/06/2025	816.398	-0,88%	140,33	136,425	140,33	139,10
30/05/2025	680.713	-0,61%	139,97	137,33	141,67	140,33
29/05/2025	1.299.444	1,61%	140,55	137,75	141,67	141,02
28/05/2025	792.616	-1,25%	139,84	138,20	141,91	138,78
27/05/2025	821.509	2,58%	139,74	139,55	141,91	140,54
23/05/2025	1.183.992	-0,75%	136,645	134,645	142,00	137,00
22/05/2025	2.031.212	0,55%	144,50	135,39	144,73	138,04
21/05/2025	1.918.334	-5,29%	143,76	137,26	145,775	137,29
20/05/2025	925.862	0,98%	140,47	139,125	148,00	144,95
19/05/2025	1.398.389	0,50%	149,961	139,125	149,961	143,54
16/05/2025	1.100.423	1,70%	141,37	137,34	143,745	142,82