IQVIA Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 298.00 | 298.00 | 298.00 | 298.00 | 74.500 | 0 |
| 2024-05-23 | 298.00 | 298.00 | 298.00 | 298.00 | 74.500 | 0 |
| 2024-05-22 | 298.00 | 298.00 | 298.00 | 298.00 | 74.500 | 0 |
| 2024-05-21 | 298.00 | 298.00 | 298.00 | 298.00 | 74.500 | 0 |
| 2024-05-20 | 298.00 | 298.00 | 298.00 | 298.00 | 74.500 | 0 |
| 2024-05-17 | 298.00 | 298.00 | 298.00 | 298.00 | 74.500 | 40 |
| 2024-05-16 | 295.80 | 295.80 | 295.80 | 295.80 | 73.950 | 0 |
| 2024-05-15 | 295.80 | 295.80 | 295.80 | 295.80 | 73.950 | 0 |
| 2024-05-14 | 295.80 | 295.80 | 295.80 | 295.80 | 73.950 | 4 |
| 2024-05-13 | 300.60 | 300.60 | 300.60 | 300.60 | 75.150 | 4 |
| 2024-05-10 | 303.00 | 303.00 | 303.00 | 303.00 | 75.750 | 0 |
| 2024-05-09 | 303.00 | 303.00 | 303.00 | 303.00 | 75.750 | 0 |
| 2024-05-08 | 303.00 | 303.00 | 303.00 | 303.00 | 75.750 | 0 |
| 2024-05-07 | 303.00 | 303.00 | 303.00 | 303.00 | 75.750 | 0 |
| 2024-05-06 | 303.00 | 303.00 | 303.00 | 303.00 | 75.750 | 0 |
| 2024-05-03 | 303.00 | 303.00 | 303.00 | 303.00 | 75.750 | 0 |
| 2024-05-02 | 303.00 | 303.00 | 303.00 | 303.00 | 75.750 | 0 |
| 2024-04-30 | 303.00 | 303.00 | 303.00 | 303.00 | 75.750 | 0 |
| 2024-04-29 | 303.00 | 303.00 | 303.00 | 303.00 | 75.750 | 84 |
| 2024-04-26 | 300.30 | 300.30 | 300.30 | 300.30 | 75.075 | 40 |
| 2024-04-25 | 310.00 | 310.00 | 310.00 | 310.00 | 77.500 | 0 |
| 2024-04-24 | 313.10 | 313.10 | 310.00 | 310.00 | 77.500 | 340 |
| 2024-04-23 | 315.89 | 315.89 | 315.89 | 315.89 | 78.973 | 0 |
| 2024-04-22 | 315.89 | 315.89 | 315.89 | 315.89 | 78.973 | 0 |
| 2024-04-19 | 315.89 | 315.89 | 315.89 | 315.89 | 78.973 | 0 |
| 2024-04-18 | 315.89 | 315.89 | 315.89 | 315.89 | 78.973 | 0 |
| 2024-04-17 | 315.89 | 315.89 | 315.89 | 315.89 | 78.973 | 0 |
| 2024-04-16 | 315.89 | 315.89 | 315.89 | 315.89 | 78.973 | 0 |
| 2024-04-15 | 315.89 | 315.89 | 315.89 | 315.89 | 78.973 | 0 |
| 2024-04-12 | 315.89 | 315.89 | 315.89 | 315.89 | 78.973 | 0 |
| 2024-04-11 | 315.89 | 315.89 | 315.89 | 315.89 | 78.973 | 0 |
| 2024-04-10 | 315.89 | 315.89 | 315.89 | 315.89 | 78.973 | 0 |
| 2024-04-09 | 315.89 | 315.89 | 315.89 | 315.89 | 78.973 | 0 |
| 2024-04-08 | 315.89 | 315.89 | 315.89 | 315.89 | 78.973 | 0 |
| 2024-04-05 | 315.89 | 315.89 | 315.89 | 315.89 | 78.973 | 0 |
| 2024-04-04 | 315.89 | 315.89 | 315.89 | 315.89 | 78.973 | 0 |
| 2024-04-03 | 315.89 | 315.89 | 315.89 | 315.89 | 78.973 | 0 |
| 2024-04-02 | 315.89 | 315.89 | 315.89 | 315.89 | 78.973 | 0 |
| 2024-04-01 | 315.89 | 315.89 | 315.89 | 315.89 | 78.973 | 0 |
| 2024-03-28 | 315.89 | 315.89 | 315.89 | 315.89 | 78.973 | 0 |
| 2024-03-27 | 315.89 | 315.89 | 315.89 | 315.89 | 78.973 | 0 |
| 2024-03-26 | 315.89 | 315.89 | 315.89 | 315.89 | 78.973 | 0 |
| 2024-03-25 | 315.89 | 315.89 | 315.89 | 315.89 | 78.973 | 0 |
| 2024-03-22 | 315.89 | 315.89 | 315.89 | 315.89 | 78.973 | 0 |
| 2024-03-21 | 314.96 | 317.75 | 313.41 | 315.89 | 78.973 | 968 |
| 2024-03-20 | 319.00 | 319.00 | 319.00 | 319.00 | 79.750 | 0 |
| 2024-03-19 | 319.00 | 319.00 | 319.00 | 319.00 | 79.750 | 0 |
| 2024-03-18 | 319.00 | 319.00 | 319.00 | 319.00 | 79.750 | 0 |
| 2024-03-15 | 319.00 | 319.00 | 319.00 | 319.00 | 79.750 | 0 |
| 2024-03-14 | 319.00 | 319.00 | 319.00 | 319.00 | 79.750 | 0 |
| 2024-03-13 | 319.00 | 319.00 | 319.00 | 319.00 | 79.750 | 0 |
| 2024-03-12 | 319.00 | 319.00 | 319.00 | 319.00 | 79.750 | 0 |
| 2024-03-11 | 319.00 | 319.00 | 319.00 | 319.00 | 79.750 | 0 |
| 2024-03-08 | 319.00 | 319.00 | 319.00 | 319.00 | 79.750 | 0 |
| 2024-03-07 | 319.00 | 319.00 | 319.00 | 319.00 | 79.750 | 12 |
| 2024-03-06 | 312.79 | 312.79 | 312.79 | 312.79 | 78.198 | 0 |
| 2024-03-05 | 312.79 | 312.79 | 312.79 | 312.79 | 78.198 | 0 |
| 2024-03-04 | 312.79 | 312.79 | 312.79 | 312.79 | 78.198 | 0 |
| 2024-03-01 | 315.00 | 315.00 | 312.79 | 312.79 | 78.198 | 912 |
| 2024-02-29 | 265.85 | 265.85 | 265.85 | 265.85 | 66.463 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.