IQVIA Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-28 | 398.95 | 398.95 | 398.95 | 398.95 | 99.738 | 0 |
| 2021-12-27 | 398.95 | 398.95 | 398.95 | 398.95 | 99.738 | 1,600 |
| 2021-12-23 | 398.00 | 398.00 | 398.00 | 398.00 | 99.500 | 4 |
| 2021-12-22 | 394.08 | 394.08 | 390.00 | 390.00 | 97.500 | 2,024 |
| 2021-12-21 | 380.50 | 380.50 | 380.50 | 380.50 | 95.125 | 0 |
| 2021-12-20 | 380.50 | 380.50 | 380.50 | 380.50 | 95.125 | 500 |
| 2021-12-17 | 377.77 | 377.77 | 377.77 | 377.77 | 94.443 | 0 |
| 2021-12-16 | 377.77 | 377.77 | 377.77 | 377.77 | 94.443 | 0 |
| 2021-12-15 | 378.00 | 378.00 | 377.77 | 377.77 | 94.443 | 36 |
| 2021-12-14 | 378.50 | 378.50 | 378.50 | 378.50 | 94.625 | 40 |
| 2021-12-13 | 382.73 | 382.73 | 382.73 | 382.73 | 95.683 | 1,600 |
| 2021-12-10 | 380.00 | 380.00 | 378.50 | 378.50 | 94.625 | 452 |
| 2021-12-09 | 377.34 | 380.00 | 377.34 | 378.50 | 94.625 | 148 |
| 2021-12-08 | 379.50 | 379.50 | 376.50 | 376.61 | 94.153 | 3,808 |
| 2021-12-07 | 380.00 | 382.58 | 379.25 | 379.50 | 94.875 | 240 |
| 2021-12-06 | 368.60 | 368.60 | 368.60 | 368.60 | 92.150 | 0 |
| 2021-12-03 | 368.60 | 368.60 | 368.60 | 368.60 | 92.150 | 0 |
| 2021-12-02 | 368.60 | 368.60 | 368.60 | 368.60 | 92.150 | 0 |
| 2021-12-01 | 368.60 | 368.60 | 368.60 | 368.60 | 92.150 | 0 |
| 2021-11-30 | 368.60 | 368.60 | 368.60 | 368.60 | 92.150 | 0 |
| 2021-11-29 | 368.60 | 368.60 | 368.60 | 368.60 | 92.150 | 0 |
| 2021-11-26 | 368.60 | 368.60 | 368.60 | 368.60 | 92.150 | 0 |
| 2021-11-25 | 368.60 | 368.60 | 368.60 | 368.60 | 92.150 | 0 |
| 2021-11-24 | 368.60 | 368.60 | 368.60 | 368.60 | 92.150 | 0 |
| 2021-11-23 | 368.60 | 368.60 | 368.60 | 368.60 | 92.150 | 0 |
| 2021-11-22 | 368.60 | 368.60 | 368.60 | 368.60 | 92.150 | 24 |
| 2021-11-19 | 367.50 | 367.50 | 367.50 | 367.50 | 91.875 | 0 |
| 2021-11-18 | 367.50 | 367.50 | 367.50 | 367.50 | 91.875 | 0 |
| 2021-11-17 | 364.82 | 367.50 | 364.82 | 367.50 | 91.875 | 628 |
| 2021-11-16 | 338.61 | 338.61 | 338.61 | 338.61 | 84.653 | 0 |
| 2021-11-12 | 338.61 | 338.61 | 338.61 | 338.61 | 84.653 | 0 |
| 2021-11-11 | 338.61 | 338.61 | 338.61 | 338.61 | 84.653 | 400 |
| 2021-11-10 | 354.55 | 354.55 | 354.55 | 354.55 | 88.638 | 0 |
| 2021-11-09 | 354.55 | 354.55 | 354.55 | 354.55 | 88.638 | 0 |
| 2021-11-08 | 354.55 | 354.55 | 354.55 | 354.55 | 88.638 | 0 |
| 2021-11-05 | 354.55 | 354.55 | 354.55 | 354.55 | 88.638 | 0 |
| 2021-11-04 | 354.56 | 354.56 | 354.55 | 354.55 | 88.638 | 1,000 |
| 2021-11-03 | 346.80 | 346.80 | 346.80 | 346.80 | 86.700 | 0 |
| 2021-11-01 | 346.80 | 346.80 | 346.80 | 346.80 | 86.700 | 0 |
| 2021-10-29 | 346.80 | 346.80 | 346.80 | 346.80 | 86.700 | 0 |
| 2021-10-28 | 346.80 | 346.80 | 346.80 | 346.80 | 86.700 | 0 |
| 2021-10-27 | 346.80 | 346.80 | 346.80 | 346.80 | 86.700 | 0 |
| 2021-10-26 | 346.80 | 346.80 | 346.80 | 346.80 | 86.700 | 0 |
| 2021-10-25 | 346.80 | 346.80 | 346.80 | 346.80 | 86.700 | 0 |
| 2021-10-22 | 346.80 | 346.80 | 346.80 | 346.80 | 86.700 | 0 |
| 2021-10-21 | 346.80 | 346.80 | 346.80 | 346.80 | 86.700 | 0 |
← NewerPage 21 of 21 · 1,246 trading days
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.