(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-10-23 | 00:00:00 | 83,17 | 83,43 | 81,77 | 82,53 | 1.115.730 | | 2017-10-24 | 00:00:00 | 82,69 | 82,98 | 80,64 | 81,85 | 1.162.621 | | 2017-10-25 | 00:00:00 | 82,00 | 82,52 | 81,41 | 82,22 | 1.264.843 | | 2017-10-26 | 00:00:00 | 83,97 | 85,80 | 77,47 | 78,77 | 4.752.774 | | 2017-10-27 | 00:00:00 | 78,59 | 78,77 | 75,66 | 76,38 | 4.688.956 | | 2017-10-30 | 00:00:00 | 76,01 | 77,78 | 76,01 | 76,93 | 2.162.479 | | 2017-10-31 | 00:00:00 | 76,85 | 78,99 | 75,46 | 76,95 | 3.129.229 | | 2017-11-01 | 00:00:00 | 77,48 | 77,50 | 76,31 | 76,62 | 2.545.735 | | 2017-11-02 | 00:00:00 | 77,02 | 78,93 | 71,90 | 73,23 | 3.839.107 | | 2017-11-03 | 00:00:00 | 73,34 | 75,30 | 73,32 | 74,80 | 2.722.070 | | 2017-11-06 | 00:00:00 | 74,80 | 75,20 | 73,19 | 74,86 | 3.477.336 | | 2017-11-07 | 00:00:00 | 74,92 | 75,73 | 74,56 | 74,91 | 1.776.786 | | 2017-11-08 | 00:00:00 | 74,87 | 75,41 | 73,35 | 75,01 | 1.710.169 | | 2017-11-09 | 00:00:00 | 75,07 | 76,63 | 74,90 | 75,27 | 2.563.961 | | 2017-11-10 | 00:00:00 | 75,05 | 76,68 | 74,05 | 75,00 | 2.991.753 | | 2017-11-13 | 00:00:00 | 74,69 | 77,00 | 74,31 | 75,40 | 2.887.021 | | 2017-11-14 | 00:00:00 | 75,10 | 75,48 | 74,45 | 75,40 | 1.863.301 | | 2017-11-15 | 00:00:00 | 75,32 | 77,66 | 74,60 | 77,53 | 2.657.129 | | 2017-11-16 | 00:00:00 | 77,72 | 80,71 | 77,41 | 80,31 | 2.986.766 | | 2017-11-17 | 00:00:00 | 79,65 | 80,03 | 77,58 | 78,84 | 2.189.355 | | 2017-11-20 | 00:00:00 | 78,30 | 78,76 | 76,48 | 77,46 | 1.688.179 | | 2017-11-21 | 00:00:00 | 77,83 | 79,57 | 77,57 | 79,46 | 1.598.731 | | 2017-11-22 | 00:00:00 | 79,98 | 81,99 | 79,58 | 81,40 | 1.918.007 | | 2017-11-24 | 00:00:00 | 81,90 | 81,98 | 80,22 | 81,23 | 701.755 | | 2017-11-27 | 00:00:00 | 81,07 | 81,78 | 80,65 | 81,12 | 1.178.890 | | 2017-11-28 | 00:00:00 | 81,40 | 83,19 | 80,65 | 83,15 | 1.544.535 | | 2017-11-29 | 00:00:00 | 83,56 | 85,63 | 83,05 | 84,66 | 2.380.893 | | 2017-11-30 | 00:00:00 | 85,00 | 86,10 | 83,89 | 84,82 | 1.808.323 | | 2017-12-01 | 00:00:00 | 83,98 | 85,25 | 81,21 | 84,95 | 3.188.443 | | 2017-12-04 | 00:00:00 | 85,73 | 88,20 | 85,44 | 87,42 | 2.131.906 | | 2017-12-05 | 00:00:00 | 87,49 | 87,56 | 85,07 | 85,89 | 1.903.535 | | 2017-12-06 | 00:00:00 | 86,20 | 86,79 | 85,37 | 85,99 | 1.315.685 | | 2017-12-07 | 00:00:00 | 86,27 | 86,84 | 85,43 | 85,93 | 1.762.757 | | 2017-12-08 | 00:00:00 | 86,06 | 86,83 | 85,01 | 86,70 | 1.730.376 | | 2017-12-11 | 00:00:00 | 87,05 | 87,50 | 86,29 | 86,77 | 1.337.747 | | 2017-12-12 | 00:00:00 | 87,37 | 87,87 | 86,79 | 87,82 | 1.395.155 | | 2017-12-13 | 00:00:00 | 87,54 | 89,24 | 87,36 | 88,48 | 1.387.857 | | 2017-12-14 | 00:00:00 | 88,95 | 90,80 | 88,21 | 89,31 | 2.895.723 | | 2017-12-15 | 00:00:00 | 91,17 | 94,06 | 90,78 | 93,17 | 4.144.051 | | 2017-12-18 | 00:00:00 | 92,25 | 92,95 | 91,76 | 92,40 | 1.880.286 | | 2017-12-19 | 00:00:00 | 92,66 | 94,44 | 92,33 | 93,79 | 2.012.577 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
