CVS Health Corporation (CVSH34.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 03:32PM BRT
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 June 2024 | 33.49 | 33.49 | 33.06 | 33.14 | 33.14 | 61 |
| 24 June 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 10 |
| 21 June 2024 | 33.09 | 33.24 | 33.09 | 33.24 | 33.24 | 51 |
| 20 June 2024 | 33.21 | 33.30 | 33.21 | 33.30 | 33.30 | 880 |
| 19 June 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | 10 |
| 18 June 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | - |
| 17 June 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | 105 |
| 14 June 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 78 |
| 13 June 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
| 12 June 2024 | 31.98 | 32.10 | 31.98 | 32.10 | 32.10 | 37 |
| 11 June 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | 4 |
| 10 June 2024 | 32.92 | 32.94 | 32.64 | 32.64 | 32.64 | 1,273 |
| 07 June 2024 | 32.42 | 32.84 | 32.42 | 32.84 | 32.84 | 208 |
| 06 June 2024 | 31.68 | 31.68 | 31.60 | 31.60 | 31.60 | 512 |
| 05 June 2024 | 31.64 | 31.95 | 31.64 | 31.95 | 31.95 | 308 |
| 04 June 2024 | 31.70 | 31.77 | 31.70 | 31.77 | 31.77 | 520 |
| 03 June 2024 | 31.34 | 31.47 | 31.22 | 31.47 | 31.47 | 173 |
| 31 May 2024 | 29.25 | 30.96 | 29.25 | 30.96 | 30.96 | 3,910 |
| 29 May 2024 | 28.00 | 28.00 | 27.72 | 27.78 | 27.78 | 22 |
| 28 May 2024 | 29.39 | 29.39 | 28.00 | 28.00 | 28.00 | 191 |
| 27 May 2024 | 28.28 | 29.33 | 28.28 | 29.33 | 29.33 | 11 |
| 24 May 2024 | 29.07 | 29.07 | 28.90 | 28.90 | 28.90 | 106 |
| 23 May 2024 | 29.22 | 29.80 | 28.73 | 28.73 | 28.73 | 1,910 |
| 22 May 2024 | 29.58 | 29.61 | 29.52 | 29.52 | 29.52 | 45 |
| 21 May 2024 | 28.96 | 29.37 | 28.96 | 29.37 | 29.37 | 180 |
| 20 May 2024 | 29.49 | 29.49 | 29.31 | 29.31 | 29.31 | 117 |
| 17 May 2024 | 29.50 | 29.50 | 29.22 | 29.34 | 29.34 | 446 |
| 16 May 2024 | 29.58 | 29.58 | 29.49 | 29.49 | 29.49 | 49 |
| 15 May 2024 | 28.86 | 28.86 | 28.65 | 28.65 | 28.65 | 49 |
| 14 May 2024 | 28.51 | 28.51 | 28.40 | 28.40 | 28.40 | 14 |
| 13 May 2024 | 28.59 | 29.35 | 28.59 | 29.10 | 29.10 | 6,000 |
| 10 May 2024 | 28.84 | 28.98 | 28.68 | 28.68 | 28.68 | 1,652 |
| 09 May 2024 | 28.26 | 28.60 | 28.26 | 28.60 | 28.60 | 578 |
| 08 May 2024 | 27.85 | 28.17 | 27.77 | 28.17 | 28.17 | 315 |
| 07 May 2024 | 28.44 | 28.70 | 28.11 | 28.45 | 28.45 | 52 |
| 06 May 2024 | 28.26 | 28.38 | 28.02 | 28.38 | 28.38 | 382 |
| 03 May 2024 | 28.10 | 28.56 | 27.93 | 28.50 | 28.50 | 711 |
| 02 May 2024 | 33.12 | 33.12 | 27.57 | 28.11 | 28.11 | 3,786 |
| 30 Apr 2024 | 34.92 | 35.40 | 34.92 | 35.40 | 35.40 | 124 |
| 29 Apr 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | 4 |
| 26 Apr 2024 | 34.32 | 34.41 | 34.32 | 34.41 | 34.41 | 80 |
| 25 Apr 2024 | 35.00 | 35.00 | 34.68 | 34.74 | 34.74 | 103 |
| 24 Apr 2024 | 35.33 | 35.33 | 34.89 | 34.89 | 34.89 | 5 |
| 23 Apr 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
| 22 Apr 2024 | 36.16 | 36.24 | 36.00 | 36.20 | 36.20 | 114 |
| 19 Apr 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | - |
| 19 Apr 2024 | 0.238234 Dividend | |||||
| 18 Apr 2024 | 36.38 | 36.44 | 36.38 | 36.44 | 36.20 | 10 |
| 17 Apr 2024 | 36.73 | 36.73 | 35.89 | 35.89 | 35.66 | 67 |
| 16 Apr 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.20 | 1 |
| 15 Apr 2024 | 36.20 | 36.20 | 35.84 | 35.84 | 35.61 | 11 |
| 12 Apr 2024 | 36.00 | 36.00 | 35.32 | 35.32 | 35.09 | 43 |
| 11 Apr 2024 | 36.00 | 36.00 | 35.75 | 35.75 | 35.52 | 39 |
| 10 Apr 2024 | 36.17 | 36.17 | 36.16 | 36.16 | 35.92 | 9 |
| 09 Apr 2024 | 37.00 | 37.00 | 36.76 | 36.88 | 36.64 | 16 |
| 08 Apr 2024 | 38.04 | 38.04 | 37.36 | 37.56 | 37.31 | 108 |
| 05 Apr 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.71 | 1 |
| 04 Apr 2024 | 37.70 | 37.70 | 37.50 | 37.50 | 37.25 | 4 |
| 03 Apr 2024 | 37.24 | 37.24 | 37.24 | 37.24 | 37.00 | 1 |
| 02 Apr 2024 | 36.25 | 37.23 | 36.25 | 37.23 | 36.99 | 492 |
| 01 Apr 2024 | 39.13 | 40.21 | 39.13 | 40.21 | 39.95 | 160 |
| 28 Mar 2024 | 39.91 | 40.00 | 39.80 | 39.92 | 39.66 | 230 |
| 27 Mar 2024 | 39.56 | 39.56 | 39.56 | 39.56 | 39.30 | - |
| 26 Mar 2024 | 38.96 | 39.56 | 38.96 | 39.56 | 39.30 | 11 |
| 25 Mar 2024 | 39.12 | 39.28 | 39.12 | 39.20 | 38.94 | 451 |
| 22 Mar 2024 | 39.44 | 39.44 | 39.44 | 39.44 | 39.18 | 15 |
| 21 Mar 2024 | 38.92 | 39.10 | 38.92 | 39.10 | 38.84 | 350 |
| 20 Mar 2024 | 39.09 | 39.09 | 39.09 | 39.09 | 38.83 | 1 |
| 19 Mar 2024 | 39.00 | 39.35 | 39.00 | 39.35 | 39.09 | 103 |
| 18 Mar 2024 | 38.20 | 38.68 | 38.20 | 38.68 | 38.43 | 102 |
| 15 Mar 2024 | 38.16 | 38.21 | 38.16 | 38.20 | 37.95 | 2,220 |
| 14 Mar 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 37.39 | - |
| 13 Mar 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 37.39 | - |
| 12 Mar 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 37.39 | 258 |
| 11 Mar 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 37.34 | - |
| 08 Mar 2024 | 36.52 | 37.59 | 36.52 | 37.59 | 37.34 | 3 |
| 07 Mar 2024 | 36.64 | 36.64 | 36.52 | 36.52 | 36.28 | 936 |
| 06 Mar 2024 | 36.65 | 36.76 | 36.65 | 36.76 | 36.52 | 63 |
| 05 Mar 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.41 | - |
| 04 Mar 2024 | 36.55 | 36.65 | 36.55 | 36.65 | 36.41 | 682 |
| 01 Mar 2024 | 36.88 | 36.88 | 36.88 | 36.88 | 36.64 | - |
| 29 Feb 2024 | 36.88 | 36.88 | 36.88 | 36.88 | 36.64 | 52 |
| 28 Feb 2024 | 37.40 | 37.56 | 37.40 | 37.56 | 37.31 | 422 |
| 27 Feb 2024 | 38.16 | 38.16 | 38.16 | 38.16 | 37.91 | - |
| 26 Feb 2024 | 38.48 | 38.48 | 38.16 | 38.16 | 37.91 | 281 |
| 23 Feb 2024 | 38.36 | 38.68 | 38.36 | 38.68 | 38.43 | 2 |
| 22 Feb 2024 | 38.08 | 38.20 | 37.88 | 38.16 | 37.91 | 690 |
| 21 Feb 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 37.83 | 35 |
| 20 Feb 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 38.29 | - |
| 19 Feb 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 38.29 | 30 |
| 16 Feb 2024 | 38.64 | 38.64 | 38.64 | 38.64 | 38.39 | 1 |
| 15 Feb 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.55 | - |
| 14 Feb 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.55 | - |
| 09 Feb 2024 | 37.16 | 37.80 | 37.16 | 37.80 | 37.55 | 222 |
| 08 Feb 2024 | 37.60 | 37.60 | 37.40 | 37.40 | 37.16 | 36 |
| 07 Feb 2024 | 37.61 | 37.72 | 37.24 | 37.24 | 37.00 | 157 |
| 06 Feb 2024 | 36.32 | 36.80 | 36.32 | 36.61 | 36.37 | 127 |
| 05 Feb 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.28 | - |
| 02 Feb 2024 | 36.06 | 36.52 | 36.06 | 36.52 | 36.28 | 32 |
| 01 Feb 2024 | 36.48 | 36.48 | 36.48 | 36.48 | 36.24 | 1 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.