Saltar para o conteúdo principal Login

Laboratory Corporation of America Hldgs (LH)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2025 320.249 0,11% 248,00 246,02 249,80 249,80
16/05/2025 233.404 1,32% 242,23 239,67 249,76 249,52
15/05/2025 361.237 1,61% 248,865 239,67 249,50 246,27
14/05/2025 327.700 -3,06% 249,99 242,17 251,84 242,37
13/05/2025 446.373 -0,37% 251,94 245,6701 251,94 250,01
12/05/2025 539.302 2,12% 250,69 245,6701 252,37 250,94
09/05/2025 298.290 -1,22% 246,99 245,45 252,55 245,73
08/05/2025 501.753 1,16% 244,225 244,985 252,55 248,76
07/05/2025 307.065 0,81% 245,78 243,395 248,43 245,90
06/05/2025 291.971 -1,18% 247,53 243,395 249,32 243,92
05/05/2025 315.519 -0,34% 247,34 245,954 249,33 246,82
02/05/2025 423.440 2,64% 237,65 235,805 248,72 247,66
01/05/2025 447.208 0,11% 238,835 234,285 243,12 241,28
30/04/2025 502.623 0,17% 222,655 218,765 241,95 241,01
29/04/2025 1.262.021 4,71% 229,45 218,765 241,95 240,42
28/04/2025 556.929 0,57% 227,80 227,12 230,915 229,60
25/04/2025 486.012 -0,12% 223,70 222,3796 229,24 228,31
24/04/2025 424.044 1,98% 222,65 221,08 228,67 228,58
23/04/2025 227.855 1,77% 215,27 214,02 227,79 224,14
22/04/2025 432.369 3,78% 214,01 209,375 220,86 220,25
21/04/2025 387.064 -2,26% 213,01 209,375 216,36 212,22
17/04/2025 343.841 -1,56% 226,12 216,92 226,925 217,12
16/04/2025 328.541 -2,41% 229,08 219,145 228,512 220,57
15/04/2025 251.417 -0,89% 229,08 223,99 228,512 226,02
14/04/2025 443.217 2,97% 218,01 223,32 229,50 228,04
11/04/2025 556.435 1,30% 218,01 213,10 221,58 221,46
10/04/2025 1.160.566 -5,15% 215,61 212,68 228,73 218,61
09/04/2025 434.450 5,86% 215,61 213,9892 231,08 230,48
08/04/2025 491.721 -2,72% 228,31 214,662 228,31 217,68
07/04/2025 477.357 -0,67% 232,02 216,41 228,57 223,50
04/04/2025 699.442 -3,62% 232,02 222,34 232,21 225,00
03/04/2025 552.648 -1,26% 234,17 232,51 238,39 233,46
02/04/2025 410.650 1,60% 233,395 232,40 237,30 236,37
01/04/2025 312.730 -0,04% 231,99 230,13 234,705 232,65
31/03/2025 435.659 1,18% 232,36 228,11 234,18 232,74
28/03/2025 221.482 -0,71% 232,36 228,72 233,45 230,02
27/03/2025 226.693 -0,76% 234,39 231,19 234,12 231,67
26/03/2025 174.309 -0,47% 235,18 233,07 236,705 233,34
25/03/2025 240.396 -0,84% 235,07 232,51 240,12 234,45
24/03/2025 246.635 0,95% 235,07 234,11 236,855 236,44
21/03/2025 225.710 -0,67% 240,11 232,35 236,43 234,21
20/03/2025 215.865 -1,64% 240,11 235,265 239,525 235,78
19/03/2025 322.538 0,02% 236,735 232,895 240,75 239,72
18/03/2025 281.984 -0,33% 242,07 237,115 242,65 239,68
17/03/2025 165.856 0,38% 239,35 238,99 241,825 240,43
14/03/2025 294.912 1,65% 235,05 233,90 239,82 239,53
13/03/2025 228.884 -0,50% 236,80 234,31 237,81 235,65
12/03/2025 408.587 -1,01% 237,55 230,975 239,76 236,83
11/03/2025 423.299 -2,00% 244,82 237,60 246,3913 239,25
10/03/2025 465.651 -3,62% 253,555 243,59 255,6099 244,13
07/03/2025 376.267 -0,41% 253,555 252,32 256,13 253,03
06/03/2025 287.971 -0,09% 254,135 251,59 255,70 254,07
05/03/2025 311.474 -0,98% 257,65 252,55 258,50 254,29
04/03/2025 586.761 1,09% 257,65 254,64 258,17 256,81
03/03/2025 311.414 1,20% 249,65 250,254 254,85 254,04
28/02/2025 173.130 1,31% 249,65 246,9312 251,52 251,04
27/02/2025 159.405 -1,42% 249,65 247,745 251,98 247,79
26/02/2025 180.828 -0,32% 250,665 248,04 253,405 251,35
25/02/2025 279.958 0,57% 250,64 250,33 253,88 252,87
24/02/2025 166.256 0,65% 248,37 251,22 253,58 251,43
21/02/2025 191.985 0,27% 248,37 247,99 250,81 249,81
20/02/2025 223.092 0,55% 246,77 246,96 249,93 249,17
19/02/2025 334.299 0,62% 245,52 245,40 249,17 247,82
18/02/2025 162.529 -0,08% 245,52 244,26 247,18 246,29
17/02/2025 0 0,66% 242,37 242,08 248,60 246,49
14/02/2025 265.612 0,66% 242,37 242,08 248,60 246,60
13/02/2025 210.110 1,54% 242,37 242,08 246,08 244,87
12/02/2025 488.371 -1,63% 244,52 240,42 244,75 241,15
11/02/2025 215.941 0,02% 244,52 244,555 247,73 245,14
10/02/2025 243.841 -0,48% 245,96 243,87 247,29 245,08
07/02/2025 337.621 -0,59% 247,72 243,59 248,88 246,27
06/02/2025 453.495 -0,90% 250,81 244,30 252,98 247,74
05/02/2025 378.498 1,35% 247,58 246,3825 250,80 249,99
04/02/2025 416.965 -0,48% 245,955 244,92 249,85 246,67
03/02/2025 255.802 -0,78% 248,33 245,382 249,93 247,86
31/01/2025 306.832 -0,69% 251,175 249,08 252,71 249,80
30/01/2025 406.006 2,16% 247,39 246,34 258,59 251,54
29/01/2025 207.668 -0,92% 248,95 242,00 250,00 246,22
28/01/2025 256.500 -0,47% 248,99 246,015 250,00 248,51
27/01/2025 292.370 1,49% 248,99 248,05 250,49 249,67
24/01/2025 190.270 0,69% 243,30 243,20 247,68 246,00
23/01/2025 166.645 0,77% 242,92 239,63 244,63 244,32
22/01/2025 221.147 -0,63% 238,75 241,00 244,59 242,45
21/01/2025 296.297 2,28% 238,75 239,035 244,865 243,99
20/01/2025 0 -0,09% 236,86 236,95 242,495 238,56
17/01/2025 315.279 -0,09% 236,86 236,95 242,495 238,57
16/01/2025 307.002 0,62% 236,86 235,26 238,90 238,77
15/01/2025 382.496 1,19% 231,385 233,59 237,87 237,30
14/01/2025 292.501 0,17% 231,385 229,16 234,715 234,50
13/01/2025 219.904 0,91% 231,385 229,04 236,36 234,10
10/01/2025 292.932 -0,99% 230,36 229,04 232,91 232,00
09/01/2025 208.590 -0,68% 235,05 232,16 235,20 234,31
08/01/2025 206.012 -0,34% 235,05 232,16 235,20 233,50
07/01/2025 349.831 2,25% 231,855 231,99 238,0859 235,10
06/01/2025 322.942 0,34% 228,57 228,45 233,16 229,92
03/01/2025 249.324 0,42% 228,45 225,20 229,97 229,15
02/01/2025 219.813 -0,49% 229,795 226,835 231,71 228,19
31/12/2024 0 0,21% 228,52 228,69 231,71 229,32
30/12/2024 121.272 -0,69% 228,52 226,98 230,81 230,81
27/12/2024 146.123 -0,27% 230,85 229,05 232,41 230,43

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco