IQVIA Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-13 | 273.51 | 273.51 | 273.51 | 273.51 | 68.378 | 0 |
| 2022-12-12 | 273.51 | 273.51 | 273.51 | 273.51 | 68.378 | 0 |
| 2022-12-09 | 273.51 | 273.51 | 273.51 | 273.51 | 68.378 | 0 |
| 2022-12-08 | 273.78 | 274.05 | 273.24 | 273.51 | 68.378 | 56 |
| 2022-12-07 | 275.24 | 275.24 | 275.24 | 275.24 | 68.810 | 0 |
| 2022-12-06 | 278.32 | 278.59 | 273.56 | 275.24 | 68.810 | 36 |
| 2022-12-05 | 288.55 | 288.55 | 288.55 | 288.55 | 72.138 | 0 |
| 2022-12-02 | 288.55 | 288.55 | 288.55 | 288.55 | 72.138 | 0 |
| 2022-12-01 | 287.39 | 288.84 | 287.39 | 288.55 | 72.138 | 380 |
| 2022-11-30 | 301.70 | 301.70 | 301.70 | 301.70 | 75.425 | 0 |
| 2022-11-29 | 301.70 | 301.70 | 301.70 | 301.70 | 75.425 | 0 |
| 2022-11-28 | 301.70 | 301.70 | 301.70 | 301.70 | 75.425 | 0 |
| 2022-11-25 | 301.70 | 301.70 | 301.70 | 301.70 | 75.425 | 0 |
| 2022-11-24 | 301.70 | 301.70 | 301.70 | 301.70 | 75.425 | 0 |
| 2022-11-23 | 301.70 | 301.70 | 301.70 | 301.70 | 75.425 | 0 |
| 2022-11-22 | 301.70 | 301.70 | 301.70 | 301.70 | 75.425 | 0 |
| 2022-11-21 | 301.70 | 301.70 | 301.70 | 301.70 | 75.425 | 0 |
| 2022-11-18 | 301.70 | 301.70 | 301.70 | 301.70 | 75.425 | 0 |
| 2022-11-17 | 301.70 | 301.70 | 301.70 | 301.70 | 75.425 | 0 |
| 2022-11-16 | 301.70 | 301.70 | 301.70 | 301.70 | 75.425 | 608 |
| 2022-11-14 | 301.20 | 301.20 | 301.20 | 301.20 | 75.300 | 4 |
| 2022-11-11 | 298.00 | 298.00 | 298.00 | 298.00 | 74.500 | 96 |
| 2022-11-10 | 292.99 | 301.24 | 292.99 | 301.24 | 75.310 | 24 |
| 2022-11-09 | 268.11 | 268.65 | 265.68 | 265.68 | 66.420 | 52 |
| 2022-11-08 | 268.65 | 268.65 | 268.65 | 268.65 | 67.163 | 0 |
| 2022-11-07 | 262.00 | 268.65 | 262.00 | 268.65 | 67.163 | 16 |
| 2022-11-04 | 257.85 | 257.85 | 257.85 | 257.85 | 64.463 | 4 |
| 2022-11-03 | 268.65 | 268.65 | 268.65 | 268.65 | 67.163 | 0 |
| 2022-11-01 | 268.65 | 268.65 | 268.65 | 268.65 | 67.163 | 40 |
| 2022-10-31 | 275.13 | 275.13 | 275.13 | 275.13 | 68.783 | 4 |
| 2022-10-28 | 277.37 | 277.94 | 276.12 | 277.42 | 69.355 | 52 |
| 2022-10-27 | 266.24 | 266.24 | 266.24 | 266.24 | 66.560 | 160 |
| 2022-10-26 | 260.00 | 260.00 | 260.00 | 260.00 | 65.000 | 0 |
| 2022-10-25 | 260.00 | 260.00 | 260.00 | 260.00 | 65.000 | 4 |
| 2022-10-24 | 238.26 | 238.26 | 238.26 | 238.26 | 59.565 | 8 |
| 2022-10-21 | 230.00 | 230.00 | 230.00 | 230.00 | 57.500 | 0 |
| 2022-10-20 | 230.00 | 230.00 | 230.00 | 230.00 | 57.500 | 0 |
| 2022-10-19 | 230.00 | 230.00 | 230.00 | 230.00 | 57.500 | 0 |
| 2022-10-18 | 230.00 | 230.00 | 230.00 | 230.00 | 57.500 | 0 |
| 2022-10-17 | 230.00 | 230.00 | 230.00 | 230.00 | 57.500 | 0 |
| 2022-10-14 | 230.00 | 230.00 | 230.00 | 230.00 | 57.500 | 0 |
| 2022-10-13 | 230.00 | 230.00 | 230.00 | 230.00 | 57.500 | 0 |
| 2022-10-11 | 230.00 | 230.00 | 230.00 | 230.00 | 57.500 | 0 |
| 2022-10-10 | 230.00 | 230.00 | 230.00 | 230.00 | 57.500 | 4 |
| 2022-10-07 | 235.00 | 235.00 | 235.00 | 235.00 | 58.750 | 4 |
| 2022-10-06 | 250.00 | 250.00 | 250.00 | 250.00 | 62.500 | 0 |
| 2022-10-05 | 248.00 | 250.00 | 248.00 | 250.00 | 62.500 | 32 |
| 2022-10-04 | 239.87 | 239.87 | 239.87 | 239.87 | 59.968 | 0 |
| 2022-10-03 | 239.87 | 239.87 | 239.87 | 239.87 | 59.968 | 4 |
| 2022-09-30 | 248.75 | 248.75 | 248.75 | 248.75 | 62.188 | 0 |
| 2022-09-29 | 248.75 | 248.75 | 248.75 | 248.75 | 62.188 | 0 |
| 2022-09-28 | 248.75 | 248.75 | 248.75 | 248.75 | 62.188 | 0 |
| 2022-09-27 | 248.75 | 248.75 | 248.75 | 248.75 | 62.188 | 0 |
| 2022-09-26 | 248.75 | 248.75 | 248.75 | 248.75 | 62.188 | 0 |
| 2022-09-23 | 246.00 | 249.00 | 245.75 | 248.75 | 62.188 | 248 |
| 2022-09-22 | 263.52 | 263.52 | 263.52 | 263.52 | 65.880 | 0 |
| 2022-09-21 | 263.52 | 263.52 | 263.52 | 263.52 | 65.880 | 0 |
| 2022-09-20 | 263.52 | 263.52 | 263.52 | 263.52 | 65.880 | 0 |
| 2022-09-19 | 261.36 | 263.52 | 260.82 | 263.52 | 65.880 | 596 |
| 2022-09-16 | 275.40 | 275.40 | 275.40 | 275.40 | 68.850 | 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.