(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-12-19 | 00:00:00 | 92,66 | 94,44 | 92,33 | 93,79 | 2.012.577 | | 2017-12-20 | 00:00:00 | 94,08 | 94,24 | 92,96 | 93,74 | 1.441.986 | | 2017-12-21 | 00:00:00 | 93,83 | 94,16 | 92,45 | 92,99 | 1.401.899 | | 2017-12-22 | 00:00:00 | 92,67 | 93,41 | 91,50 | 92,46 | 1.331.730 | | 2017-12-26 | 00:00:00 | 92,48 | 93,88 | 91,91 | 93,25 | 734.209 | | 2017-12-27 | 00:00:00 | 93,18 | 93,20 | 92,00 | 92,60 | 729.766 | | 2017-12-28 | 00:00:00 | 92,88 | 92,93 | 91,75 | 92,59 | 1.150.476 | | 2017-12-29 | 00:00:00 | 92,89 | 93,60 | 91,76 | 91,82 | 775.431 | | 2018-01-02 | 00:00:00 | 92,15 | 94,07 | 92,12 | 94,04 | 1.137.335 | | 2018-01-03 | 00:00:00 | 93,40 | 94,73 | 92,47 | 94,39 | 1.034.803 | | 2018-01-04 | 00:00:00 | 94,64 | 94,83 | 92,86 | 94,18 | 1.781.283 | | 2018-01-05 | 00:00:00 | 93,77 | 95,63 | 93,77 | 95,32 | 1.342.293 | | 2018-01-08 | 00:00:00 | 95,11 | 97,81 | 94,81 | 96,90 | 1.731.011 | | 2018-01-09 | 00:00:00 | 96,95 | 97,86 | 95,91 | 97,52 | 1.775.934 | | 2018-01-10 | 00:00:00 | 96,54 | 97,31 | 94,75 | 97,21 | 1.070.086 | | 2018-01-11 | 00:00:00 | 97,40 | 98,14 | 96,52 | 98,14 | 774.639 | | 2018-01-12 | 00:00:00 | 98,50 | 99,00 | 97,55 | 99,00 | 1.469.343 | | 2018-01-16 | 00:00:00 | 99,10 | 100,67 | 98,97 | 99,55 | 1.869.676 | | 2018-01-17 | 00:00:00 | 99,77 | 101,85 | 99,77 | 101,30 | 1.864.709 | | 2018-01-18 | 00:00:00 | 101,53 | 101,64 | 99,75 | 100,86 | 1.870.031 | | 2018-01-19 | 00:00:00 | 100,87 | 101,58 | 99,63 | 100,06 | 1.369.149 | | 2018-01-22 | 00:00:00 | 100,28 | 102,73 | 99,66 | 102,66 | 1.208.598 | | 2018-01-23 | 00:00:00 | 103,00 | 103,67 | 102,10 | 102,81 | 1.366.789 | | 2018-01-24 | 00:00:00 | 103,29 | 104,96 | 102,90 | 104,62 | 2.096.571 | | 2018-01-25 | 00:00:00 | 104,67 | 104,67 | 103,44 | 104,37 | 992.726 | | 2018-01-26 | 00:00:00 | 104,56 | 105,73 | 104,11 | 105,48 | 1.437.764 | | 2018-01-29 | 00:00:00 | 105,14 | 106,27 | 104,87 | 105,09 | 1.408.469 | | 2018-01-30 | 00:00:00 | 102,00 | 103,65 | 100,03 | 102,46 | 3.108.155 | | 2018-01-31 | 00:00:00 | 102,98 | 103,04 | 99,06 | 99,67 | 2.446.357 | | 2018-02-01 | 00:00:00 | 97,74 | 99,81 | 95,73 | 99,29 | 2.786.646 | | 2018-02-02 | 00:00:00 | 99,09 | 99,09 | 95,91 | 96,02 | 1.655.208 | | 2018-02-05 | 00:00:00 | 95,62 | 96,52 | 91,69 | 91,90 | 2.237.400 | | 2018-02-06 | 00:00:00 | 92,58 | 93,37 | 86,94 | 91,54 | 4.568.675 | | 2018-02-07 | 00:00:00 | 91,60 | 95,34 | 91,10 | 94,22 | 2.508.323 | | 2018-02-08 | 00:00:00 | 94,56 | 95,56 | 91,46 | 91,55 | 1.739.942 | | 2018-02-09 | 00:00:00 | 92,54 | 92,54 | 85,80 | 89,19 | 3.431.302 | | 2018-02-12 | 00:00:00 | 89,85 | 91,54 | 88,76 | 89,45 | 2.103.093 | | 2018-02-13 | 00:00:00 | 101,67 | 102,00 | 95,94 | 97,77 | 9.706.692 | | 2018-02-14 | 00:00:00 | 97,25 | 98,19 | 95,60 | 96,40 | 3.976.852 | | 2018-02-15 | 00:00:00 | 96,93 | 97,62 | 94,51 | 97,60 | 2.881.470 | | 2018-02-16 | 00:00:00 | 96,73 | 100,06 | 96,55 | 99,40 | 2.786.233 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
