(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-08-25 | 00:00:00 | 78,39 | 78,95 | 77,97 | 78,10 | 1.154.252 | | 2017-08-28 | 00:00:00 | 78,38 | 78,88 | 77,69 | 78,66 | 1.201.651 | | 2017-08-29 | 00:00:00 | 78,16 | 79,08 | 77,84 | 78,56 | 1.277.753 | | 2017-08-30 | 00:00:00 | 78,43 | 78,53 | 77,79 | 78,33 | 1.267.013 | | 2017-08-31 | 00:00:00 | 78,65 | 80,50 | 78,46 | 80,25 | 1.300.168 | | 2017-09-01 | 00:00:00 | 80,46 | 80,61 | 79,22 | 80,24 | 1.248.423 | | 2017-09-05 | 00:00:00 | 79,81 | 80,78 | 79,05 | 79,69 | 1.123.768 | | 2017-09-06 | 00:00:00 | 80,00 | 80,94 | 79,84 | 80,72 | 1.304.813 | | 2017-09-07 | 00:00:00 | 80,82 | 83,03 | 80,65 | 82,56 | 1.820.688 | | 2017-09-08 | 00:00:00 | 82,54 | 83,94 | 82,33 | 82,50 | 1.935.770 | | 2017-09-11 | 00:00:00 | 83,33 | 84,56 | 82,89 | 84,39 | 1.217.901 | | 2017-09-12 | 00:00:00 | 84,19 | 84,81 | 83,11 | 83,90 | 1.809.596 | | 2017-09-13 | 00:00:00 | 83,76 | 84,34 | 83,06 | 84,32 | 1.307.085 | | 2017-09-14 | 00:00:00 | 82,32 | 82,32 | 80,44 | 80,69 | 2.872.106 | | 2017-09-15 | 00:00:00 | 80,47 | 81,73 | 80,02 | 81,60 | 2.678.920 | | 2017-09-18 | 00:00:00 | 81,80 | 82,03 | 80,54 | 80,67 | 1.350.637 | | 2017-09-19 | 00:00:00 | 80,53 | 81,04 | 79,13 | 79,28 | 1.646.119 | | 2017-09-20 | 00:00:00 | 79,47 | 80,09 | 78,34 | 79,50 | 1.318.500 | | 2017-09-21 | 00:00:00 | 79,49 | 80,94 | 79,20 | 80,38 | 1.035.875 | | 2017-09-22 | 00:00:00 | 80,53 | 81,20 | 80,33 | 81,05 | 834.045 | | 2017-09-25 | 00:00:00 | 80,23 | 81,36 | 80,14 | 80,98 | 713.403 | | 2017-09-26 | 00:00:00 | 81,41 | 82,65 | 81,33 | 82,00 | 1.018.494 | | 2017-09-27 | 00:00:00 | 82,17 | 82,80 | 81,02 | 82,43 | 958.381 | | 2017-09-28 | 00:00:00 | 81,85 | 81,88 | 80,27 | 80,99 | 1.120.295 | | 2017-09-29 | 00:00:00 | 81,71 | 83,84 | 81,42 | 82,75 | 1.627.089 | | 2017-10-02 | 00:00:00 | 82,97 | 83,63 | 82,38 | 83,30 | 1.920.769 | | 2017-10-03 | 00:00:00 | 83,33 | 83,73 | 82,52 | 82,88 | 1.141.729 | | 2017-10-04 | 00:00:00 | 82,76 | 84,14 | 82,56 | 82,74 | 2.206.901 | | 2017-10-05 | 00:00:00 | 84,16 | 85,29 | 83,83 | 84,12 | 2.120.136 | | 2017-10-06 | 00:00:00 | 84,23 | 84,50 | 80,04 | 80,48 | 2.910.528 | | 2017-10-09 | 00:00:00 | 80,21 | 80,49 | 77,87 | 78,35 | 2.644.086 | | 2017-10-10 | 00:00:00 | 79,49 | 80,40 | 79,01 | 79,55 | 1.618.399 | | 2017-10-11 | 00:00:00 | 79,45 | 80,50 | 79,25 | 80,32 | 994.591 | | 2017-10-12 | 00:00:00 | 80,37 | 81,30 | 80,37 | 80,80 | 1.184.291 | | 2017-10-13 | 00:00:00 | 80,42 | 81,41 | 77,77 | 79,44 | 2.467.359 | | 2017-10-16 | 00:00:00 | 79,02 | 81,04 | 78,40 | 79,00 | 2.543.032 | | 2017-10-17 | 00:00:00 | 78,89 | 80,52 | 78,40 | 79,95 | 1.039.901 | | 2017-10-18 | 00:00:00 | 80,13 | 81,66 | 80,13 | 80,49 | 1.696.029 | | 2017-10-19 | 00:00:00 | 80,82 | 82,55 | 80,74 | 82,20 | 1.436.369 | | 2017-10-20 | 00:00:00 | 82,57 | 83,77 | 82,35 | 83,21 | 1.296.807 | | 2017-10-23 | 00:00:00 | 83,17 | 83,43 | 81,77 | 82,53 | 1.115.730 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
