IQVIA Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 214.65 | 214.65 | 214.65 | 214.65 | 53.663 | 0 |
| 2025-05-12 | 214.65 | 214.65 | 214.65 | 214.65 | 53.663 | 0 |
| 2025-05-09 | 214.65 | 214.65 | 214.65 | 214.65 | 53.663 | 0 |
| 2025-05-08 | 214.65 | 214.65 | 214.65 | 214.65 | 53.663 | 0 |
| 2025-05-07 | 214.65 | 214.65 | 214.65 | 214.65 | 53.663 | 0 |
| 2025-05-06 | 214.65 | 214.65 | 214.65 | 214.65 | 53.663 | 0 |
| 2025-05-05 | 214.65 | 214.65 | 214.65 | 214.65 | 53.663 | 4 |
| 2025-05-02 | 214.59 | 214.59 | 214.59 | 214.59 | 53.648 | 8 |
| 2025-04-30 | 214.59 | 214.59 | 214.59 | 214.59 | 53.648 | 0 |
| 2025-04-29 | 211.47 | 214.59 | 211.47 | 214.59 | 53.648 | 52 |
| 2025-04-28 | 212.94 | 212.94 | 212.94 | 212.94 | 53.235 | 0 |
| 2025-04-25 | 212.94 | 212.94 | 212.94 | 212.94 | 53.235 | 4 |
| 2025-04-24 | 216.24 | 216.24 | 216.24 | 216.24 | 54.060 | 0 |
| 2025-04-23 | 216.24 | 216.24 | 216.24 | 216.24 | 54.060 | 20 |
| 2025-04-22 | 200.00 | 200.00 | 200.00 | 200.00 | 50.000 | 8 |
| 2025-04-17 | 220.00 | 220.00 | 220.00 | 220.00 | 55.000 | 0 |
| 2025-04-16 | 220.00 | 220.00 | 220.00 | 220.00 | 55.000 | 0 |
| 2025-04-15 | 220.00 | 220.00 | 220.00 | 220.00 | 55.000 | 0 |
| 2025-04-14 | 220.00 | 220.00 | 220.00 | 220.00 | 55.000 | 0 |
| 2025-04-11 | 220.00 | 220.00 | 220.00 | 220.00 | 55.000 | 0 |
| 2025-04-10 | 220.00 | 220.00 | 220.00 | 220.00 | 55.000 | 0 |
| 2025-04-09 | 220.00 | 220.00 | 220.00 | 220.00 | 55.000 | 0 |
| 2025-04-08 | 220.00 | 220.00 | 220.00 | 220.00 | 55.000 | 0 |
| 2025-04-07 | 220.00 | 220.00 | 220.00 | 220.00 | 55.000 | 8 |
| 2025-04-04 | 235.00 | 235.00 | 231.60 | 231.60 | 57.900 | 428 |
| 2025-04-03 | 240.00 | 240.00 | 240.00 | 240.00 | 60.000 | 4 |
| 2025-04-02 | 268.47 | 268.47 | 268.47 | 268.47 | 67.118 | 0 |
| 2025-04-01 | 268.47 | 268.47 | 268.47 | 268.47 | 67.118 | 0 |
| 2025-03-31 | 268.47 | 268.47 | 268.47 | 268.47 | 67.118 | 0 |
| 2025-03-28 | 268.47 | 268.47 | 268.47 | 268.47 | 67.118 | 0 |
| 2025-03-27 | 268.47 | 268.47 | 268.47 | 268.47 | 67.118 | 0 |
| 2025-03-26 | 268.47 | 268.47 | 268.47 | 268.47 | 67.118 | 0 |
| 2025-03-25 | 268.47 | 268.47 | 268.47 | 268.47 | 67.118 | 0 |
| 2025-03-24 | 268.47 | 268.47 | 268.47 | 268.47 | 67.118 | 0 |
| 2025-03-21 | 268.47 | 268.47 | 268.47 | 268.47 | 67.118 | 0 |
| 2025-03-20 | 268.47 | 268.47 | 268.47 | 268.47 | 67.118 | 0 |
| 2025-03-19 | 268.47 | 268.47 | 268.47 | 268.47 | 67.118 | 0 |
| 2025-03-18 | 268.47 | 268.47 | 268.47 | 268.47 | 67.118 | 0 |
| 2025-03-17 | 268.47 | 268.47 | 268.47 | 268.47 | 67.118 | 0 |
| 2025-03-14 | 268.47 | 268.47 | 268.47 | 268.47 | 67.118 | 0 |
| 2025-03-13 | 268.47 | 268.47 | 268.47 | 268.47 | 67.118 | 0 |
| 2025-03-12 | 268.47 | 268.47 | 268.47 | 268.47 | 67.118 | 0 |
| 2025-03-11 | 268.47 | 268.47 | 268.47 | 268.47 | 67.118 | 0 |
| 2025-03-10 | 268.47 | 268.47 | 268.47 | 268.47 | 67.118 | 0 |
| 2025-03-07 | 268.47 | 268.47 | 268.47 | 268.47 | 67.118 | 0 |
| 2025-03-06 | 268.47 | 268.47 | 268.47 | 268.47 | 67.118 | 20 |
| 2025-03-05 | 278.01 | 278.01 | 278.01 | 278.01 | 69.503 | 0 |
| 2025-02-28 | 278.01 | 278.01 | 278.01 | 278.01 | 69.503 | 0 |
| 2025-02-27 | 278.01 | 278.01 | 278.01 | 278.01 | 69.503 | 0 |
| 2025-02-26 | 278.01 | 278.01 | 278.01 | 278.01 | 69.503 | 0 |
| 2025-02-25 | 278.01 | 278.01 | 278.01 | 278.01 | 69.503 | 120 |
| 2025-02-24 | 278.01 | 278.01 | 278.01 | 278.01 | 69.503 | 0 |
| 2025-02-21 | 278.01 | 278.01 | 278.01 | 278.01 | 69.503 | 0 |
| 2025-02-20 | 278.01 | 278.01 | 278.01 | 278.01 | 69.503 | 0 |
| 2025-02-19 | 278.01 | 278.01 | 278.01 | 278.01 | 69.503 | 0 |
| 2025-02-18 | 278.01 | 278.01 | 278.01 | 278.01 | 69.503 | 0 |
| 2025-02-17 | 278.01 | 278.01 | 278.01 | 278.01 | 69.503 | 20 |
| 2025-02-14 | 300.40 | 300.40 | 300.40 | 300.40 | 75.100 | 0 |
| 2025-02-13 | 300.40 | 300.40 | 300.40 | 300.40 | 75.100 | 0 |
| 2025-02-12 | 300.40 | 300.40 | 300.40 | 300.40 | 75.100 | 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.