IQVIA Holdings Inc. (BVMF:I1QV34)
Brazil · Delayed Price · Currency is BRL 217.14
+10.08 (4.87%)
At close: May 14, 2026
BVMF:I1QV34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 212.53 | 212.53 | 212.53 | 212.53 | 212.53 | -2.12% | 358 |
| May 14, 2026 | 217.14 | 217.14 | 217.14 | 217.14 | 217.14 | 4.87% | 10 |
| May 13, 2026 | 213.36 | 213.36 | 207.06 | 207.06 | 207.06 | -6.26% | 100 |
| May 11, 2026 | 220.88 | 220.88 | 220.88 | 220.88 | 220.88 | 0.71% | 1 |
| May 8, 2026 | 216.27 | 219.32 | 216.27 | 219.32 | 219.32 | 1.41% | 27 |
| May 6, 2026 | 219.40 | 219.40 | 216.27 | 216.27 | 216.27 | 2.01% | 41 |
| May 5, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 7.50% | 3 |
| May 4, 2026 | 199.60 | 199.60 | 197.21 | 197.21 | 197.21 | -0.19% | 1,264 |
| Apr 30, 2026 | 197.59 | 197.59 | 197.59 | 197.59 | 197.59 | -9.56% | 409 |
| Apr 20, 2026 | 218.47 | 218.47 | 218.47 | 218.47 | 218.47 | -0.70% | 6 |
| Apr 17, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | -1.08% | 1 |
| Apr 15, 2026 | 222.41 | 222.41 | 222.41 | 222.41 | 222.41 | 2.53% | 9 |
| Apr 14, 2026 | 216.93 | 216.93 | 216.93 | 216.93 | 216.93 | 0.20% | 14 |
| Apr 13, 2026 | 216.50 | 216.50 | 216.50 | 216.50 | 216.50 | 1.97% | 114 |
| Apr 9, 2026 | 212.31 | 212.31 | 212.31 | 212.31 | 212.31 | -3.49% | 43 |
| Apr 8, 2026 | 219.99 | 219.99 | 219.99 | 219.99 | 219.99 | 0.29% | 7 |
| Apr 6, 2026 | 219.35 | 219.35 | 219.35 | 219.35 | 219.35 | -0.10% | 64 |
| Mar 31, 2026 | 219.57 | 219.57 | 219.57 | 219.57 | 219.57 | 1.12% | 399 |
| Mar 25, 2026 | 217.13 | 217.13 | 217.13 | 217.13 | 217.13 | -1.31% | 15 |
| Mar 23, 2026 | 220.01 | 220.01 | 220.01 | 220.01 | 220.01 | 1.01% | 14 |
| Mar 18, 2026 | 217.81 | 217.81 | 217.81 | 217.81 | 217.81 | -1.00% | 59 |
| Mar 17, 2026 | 220.01 | 220.01 | 220.01 | 220.01 | 220.01 | -5.38% | 45 |
| Mar 9, 2026 | 232.52 | 232.52 | 232.52 | 232.52 | 232.52 | 0.92% | 53 |
| Mar 6, 2026 | 230.41 | 230.41 | 230.41 | 230.41 | 230.41 | -0.97% | 26 |
| Mar 5, 2026 | 232.66 | 232.66 | 232.66 | 232.66 | 232.66 | 1.46% | 7 |
| Mar 3, 2026 | 229.32 | 229.32 | 229.32 | 229.32 | 229.32 | 5.71% | 30 |
| Feb 26, 2026 | 210.00 | 216.94 | 210.00 | 216.94 | 216.94 | 2.80% | 593 |
| Feb 25, 2026 | 211.04 | 211.04 | 211.04 | 211.04 | 211.04 | -0.99% | 558 |
| Feb 24, 2026 | 213.15 | 213.15 | 213.15 | 213.15 | 213.15 | -19.88% | 118 |
| Feb 4, 2026 | 266.04 | 266.04 | 266.04 | 266.04 | 266.04 | -0.62% | 494 |
| Feb 3, 2026 | 267.70 | 267.70 | 267.70 | 267.70 | 267.70 | -14.24% | 359 |
| Jan 28, 2026 | 312.16 | 312.16 | 312.16 | 312.16 | 312.16 | -1.13% | 104 |
| Jan 26, 2026 | 315.74 | 315.74 | 315.74 | 315.74 | 315.74 | 1.21% | 50 |
| Jan 23, 2026 | 311.97 | 311.97 | 311.97 | 311.97 | 311.97 | -3.20% | 13 |
| Jan 21, 2026 | 322.29 | 322.29 | 322.29 | 322.29 | 322.29 | 2.25% | 20 |
| Jan 20, 2026 | 315.19 | 315.19 | 315.19 | 315.19 | 315.19 | -0.36% | 14 |
| Jan 5, 2026 | 316.34 | 316.34 | 316.34 | 316.34 | 316.34 | 3.18% | 27 |
| Dec 22, 2025 | 306.59 | 306.59 | 306.59 | 306.59 | 306.59 | -0.04% | 1 |
| Dec 17, 2025 | 306.72 | 306.72 | 306.72 | 306.72 | 306.72 | 0.23% | 15 |
| Dec 5, 2025 | 306.01 | 306.01 | 306.01 | 306.01 | 306.01 | -0.29% | 13 |
| Dec 1, 2025 | 305.97 | 306.89 | 305.97 | 306.89 | 306.89 | 1.07% | 15 |