(Login BolsaPT & Canal Forex) |
|
AmerisourceBergen - [Ticker: ABC] | | Última Trade | 90,500 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | 2018-11-29 - 00:00:00 | Price-Target 1 Ano | 0,000 | Variação | --0.74 (+0.99%) | Capitalização Bolsista | 0 | Bid / Ask | 76,770 x 200 - 76,790 x 300 | EPS | 0,00 | Abertura | 90,890 | PER | 0,00% | Máximo | 91,210 | Pagamento Dividendo | | Mínimo | 89,880 | Data Ex-Dividendo | | Fecho Anterior | 91,240 | Yield | | Volume | 800.685 | Volume Médio (3m) | 0 | Nota: Os dados podem apresentar atraso de alguns minutos. |
Ver históricos e cotações de outros activos | Download do Histórico em CSV | Cotações para ABC de 2000-01-01 a 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2015-11-25 | 00:00:00 | 99,00 | 99,22 | 97,83 | 98,93 | 2.091.253 | 2015-11-27 | 00:00:00 | 99,02 | 99,70 | 98,47 | 98,99 | 775.378 | 2015-11-30 | 00:00:00 | 99,08 | 99,49 | 98,63 | 98,64 | 1.579.301 | 2015-12-01 | 00:00:00 | 98,84 | 99,83 | 98,81 | 99,50 | 1.823.400 | 2015-12-02 | 00:00:00 | 99,83 | 100,01 | 98,51 | 98,85 | 1.466.800 | 2015-12-03 | 00:00:00 | 99,01 | 99,21 | 98,03 | 98,71 | 2.629.000 | 2015-12-04 | 00:00:00 | 99,12 | 100,40 | 98,54 | 99,89 | 1.697.100 | 2015-12-07 | 00:00:00 | 99,92 | 100,40 | 99,34 | 99,98 | 1.265.135 | 2015-12-08 | 00:00:00 | 99,65 | 100,58 | 99,33 | 100,47 | 1.716.788 | 2015-12-09 | 00:00:00 | 99,53 | 101,01 | 99,37 | 100,67 | 3.365.962 | 2015-12-10 | 00:00:00 | 100,93 | 102,42 | 100,62 | 101,95 | 2.675.500 | 2015-12-11 | 00:00:00 | 101,49 | 102,81 | 101,29 | 102,08 | 2.028.321 | 2015-12-14 | 00:00:00 | 102,20 | 102,75 | 101,33 | 102,53 | 2.357.700 | 2015-12-15 | 00:00:00 | 103,02 | 103,49 | 101,34 | 101,69 | 2.229.678 | 2015-12-16 | 00:00:00 | 102,10 | 102,44 | 100,44 | 101,59 | 1.993.677 | 2015-12-17 | 00:00:00 | 101,69 | 102,89 | 101,44 | 102,34 | 2.791.828 | 2015-12-18 | 00:00:00 | 102,13 | 102,61 | 101,24 | 101,88 | 4.389.687 | 2015-12-21 | 00:00:00 | 102,17 | 102,92 | 101,61 | 102,89 | 1.667.800 | 2015-12-22 | 00:00:00 | 103,00 | 103,44 | 102,20 | 103,16 | 1.083.000 | 2015-12-23 | 00:00:00 | 103,15 | 104,24 | 102,80 | 103,94 | 1.244.544 | 2015-12-24 | 00:00:00 | 103,71 | 104,19 | 103,52 | 103,95 | 435.407 | 2015-12-28 | 00:00:00 | 103,85 | 104,57 | 103,48 | 104,19 | 804.400 | 2015-12-29 | 00:00:00 | 104,69 | 105,35 | 104,28 | 104,77 | 828.491 | 2015-12-30 | 00:00:00 | 104,94 | 105,81 | 104,79 | 105,02 | 1.043.943 | 2015-12-31 | 00:00:00 | 104,47 | 105,12 | 103,68 | 103,71 | 1.107.637 | 2016-01-04 | 00:00:00 | 102,31 | 102,64 | 101,29 | 101,87 | 2.326.986 | 2016-01-05 | 00:00:00 | 102,20 | 103,40 | 101,59 | 103,36 | 2.049.900 | 2016-01-06 | 00:00:00 | 101,46 | 102,64 | 101,31 | 101,78 | 2.264.700 | 2016-01-07 | 00:00:00 | 100,87 | 101,15 | 98,49 | 98,53 | 3.658.651 | 2016-01-08 | 00:00:00 | 99,16 | 99,51 | 97,80 | 97,96 | 1.837.488 | 2016-01-11 | 00:00:00 | 95,51 | 96,00 | 93,81 | 94,06 | 5.985.830 | 2016-01-12 | 00:00:00 | 94,45 | 95,51 | 93,78 | 94,18 | 3.620.639 | 2016-01-13 | 00:00:00 | 94,31 | 94,85 | 92,94 | 93,14 | 4.002.668 | 2016-01-14 | 00:00:00 | 92,79 | 94,24 | 92,42 | 93,72 | 2.789.404 | 2016-01-15 | 00:00:00 | 93,24 | 93,53 | 91,43 | 92,77 | 3.212.381 | 2016-01-19 | 00:00:00 | 93,29 | 93,34 | 91,59 | 92,54 | 3.424.171 | 2016-01-20 | 00:00:00 | 91,79 | 92,25 | 89,68 | 90,90 | 4.490.406 | 2016-01-21 | 00:00:00 | 90,90 | 91,83 | 89,79 | 90,57 | 2.196.707 | 2016-01-22 | 00:00:00 | 91,89 | 92,08 | 90,84 | 91,00 | 1.983.700 | 2016-01-25 | 00:00:00 | 91,99 | 92,23 | 91,05 | 91,27 | 2.436.100 | 2016-01-26 | 00:00:00 | 91,41 | 91,59 | 90,61 | 91,26 | 1.327.540 | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|