(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 | | 2018-02-16 | 00:00:00 | 96,73 | 100,06 | 96,55 | 99,40 | 2.786.233 | | 2018-02-20 | 00:00:00 | 98,98 | 100,05 | 98,52 | 99,94 | 1.681.955 | | 2018-02-21 | 00:00:00 | 99,82 | 99,96 | 98,34 | 98,57 | 2.811.680 | | 2018-02-22 | 00:00:00 | 98,75 | 99,19 | 96,65 | 97,12 | 3.416.724 | | 2018-02-23 | 00:00:00 | 97,57 | 98,49 | 96,67 | 98,42 | 1.111.956 | | 2018-02-26 | 00:00:00 | 98,59 | 100,96 | 98,10 | 100,58 | 1.538.952 | | 2018-02-27 | 00:00:00 | 101,01 | 101,56 | 93,16 | 97,64 | 4.738.328 | | 2018-02-28 | 00:00:00 | 97,94 | 99,75 | 95,15 | 95,16 | 1.424.957 | | 2018-03-01 | 00:00:00 | 94,84 | 95,34 | 92,51 | 93,30 | 2.178.479 | | 2018-03-02 | 00:00:00 | 92,70 | 94,58 | 92,56 | 93,96 | 1.489.868 | | 2018-03-05 | 00:00:00 | 93,01 | 95,26 | 92,84 | 94,90 | 1.317.605 | | 2018-03-06 | 00:00:00 | 95,49 | 95,53 | 94,08 | 94,70 | 1.338.205 | | 2018-03-07 | 00:00:00 | 93,78 | 95,89 | 93,12 | 95,60 | 1.025.425 | | 2018-03-08 | 00:00:00 | 96,26 | 98,03 | 95,21 | 96,24 | 1.025.902 | | 2018-03-09 | 00:00:00 | 96,89 | 99,05 | 96,76 | 99,00 | 963.099 | | 2018-03-12 | 00:00:00 | 99,21 | 101,02 | 98,97 | 100,29 | 1.586.177 | | 2018-03-13 | 00:00:00 | 100,44 | 101,39 | 100,34 | 100,60 | 1.498.040 | | 2018-03-14 | 00:00:00 | 100,88 | 101,12 | 98,15 | 98,58 | 1.287.897 | | 2018-03-15 | 00:00:00 | 99,05 | 99,25 | 97,33 | 97,36 | 1.251.230 | | 2018-03-16 | 00:00:00 | 97,43 | 98,23 | 96,46 | 96,61 | 1.575.851 | | 2018-03-19 | 00:00:00 | 96,34 | 96,34 | 92,82 | 93,00 | 1.121.037 | | 2018-03-20 | 00:00:00 | 92,96 | 93,19 | 88,15 | 89,19 | 2.598.425 | | 2018-03-21 | 00:00:00 | 89,45 | 91,46 | 89,27 | 89,50 | 1.714.450 | | 2018-03-22 | 00:00:00 | 88,40 | 88,40 | 84,66 | 85,00 | 4.612.992 | | 2018-03-23 | 00:00:00 | 85,34 | 86,46 | 83,81 | 84,03 | 1.607.013 | | 2018-03-26 | 00:00:00 | 84,89 | 85,08 | 82,88 | 84,95 | 1.647.364 | | 2018-03-27 | 00:00:00 | 84,93 | 85,21 | 83,38 | 84,01 | 1.438.764 | | 2018-03-28 | 00:00:00 | 84,45 | 85,75 | 84,13 | 85,11 | 1.969.574 | | 2018-03-29 | 00:00:00 | 85,13 | 86,62 | 85,04 | 86,21 | 1.528.085 | | 2018-04-02 | 00:00:00 | 86,10 | 86,59 | 81,82 | 82,67 | 1.957.684 | | 2018-04-03 | 00:00:00 | 83,19 | 84,01 | 81,58 | 83,93 | 1.318.566 | | 2018-04-04 | 00:00:00 | 82,76 | 86,68 | 82,72 | 86,25 | 1.485.583 | | 2018-04-05 | 00:00:00 | 85,60 | 88,57 | 85,14 | 87,38 | 3.188.226 | | 2018-04-06 | 00:00:00 | 86,29 | 87,08 | 84,62 | 85,41 | 1.592.695 | | 2018-04-09 | 00:00:00 | 85,81 | 87,69 | 85,34 | 86,79 | 1.119.640 | | 2018-04-10 | 00:00:00 | 87,62 | 89,47 | 87,35 | 88,91 | 1.167.507 | | 2018-04-11 | 00:00:00 | 87,95 | 89,90 | 87,82 | 89,09 | 724.736 | | 2018-04-12 | 00:00:00 | 89,55 | 89,84 | 87,89 | 88,19 | 649.423 | | 2018-04-13 | 00:00:00 | 88,39 | 88,78 | 86,11 | 86,82 | 1.235.726 | | 2018-04-16 | 00:00:00 | 86,82 | 89,67 | 84,19 | 88,77 | 5.103.493 | | 2018-04-17 | 00:00:00 | 89,50 | 91,39 | 89,44 | 91,04 | 2.832.580 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
