(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 | | 2018-04-17 | 00:00:00 | 89,50 | 91,39 | 89,44 | 91,04 | 2.832.580 | | 2018-04-18 | 00:00:00 | 91,67 | 94,22 | 91,40 | 92,75 | 2.130.081 | | 2018-04-19 | 00:00:00 | 92,59 | 92,59 | 90,28 | 91,69 | 1.075.527 | | 2018-04-20 | 00:00:00 | 92,00 | 92,02 | 89,12 | 89,87 | 886.708 | | 2018-04-23 | 00:00:00 | 90,15 | 90,82 | 89,84 | 90,74 | 959.891 | | 2018-04-24 | 00:00:00 | 91,40 | 91,98 | 89,39 | 90,14 | 994.343 | | 2018-04-25 | 00:00:00 | 89,92 | 91,46 | 89,30 | 91,43 | 721.838 | | 2018-04-26 | 00:00:00 | 91,85 | 92,82 | 91,12 | 92,08 | 1.059.266 | | 2018-04-27 | 00:00:00 | 91,93 | 93,25 | 91,73 | 93,07 | 1.080.625 | | 2018-04-30 | 00:00:00 | 93,28 | 93,28 | 90,53 | 90,58 | 1.108.237 | | 2018-05-01 | 00:00:00 | 90,45 | 90,69 | 87,69 | 89,20 | 1.672.882 | | 2018-05-02 | 00:00:00 | 88,56 | 95,00 | 87,05 | 92,18 | 3.502.257 | | 2018-05-03 | 00:00:00 | 89,25 | 89,49 | 85,27 | 85,37 | 3.482.534 | | 2018-05-04 | 00:00:00 | 84,51 | 87,30 | 83,49 | 86,37 | 1.962.449 | | 2018-05-07 | 00:00:00 | 86,45 | 87,48 | 84,60 | 84,69 | 1.285.238 | | 2018-05-08 | 00:00:00 | 84,58 | 85,47 | 83,77 | 84,69 | 1.593.349 | | 2018-05-09 | 00:00:00 | 84,82 | 85,61 | 84,28 | 84,72 | 2.054.238 | | 2018-05-10 | 00:00:00 | 85,41 | 87,83 | 85,41 | 85,53 | 1.996.543 | | 2018-05-11 | 00:00:00 | 85,60 | 87,50 | 84,64 | 86,88 | 1.853.279 | | 2018-05-14 | 00:00:00 | 87,43 | 88,48 | 86,91 | 87,28 | 1.014.965 | | 2018-05-15 | 00:00:00 | 86,60 | 87,48 | 85,43 | 85,67 | 1.028.198 | | 2018-05-16 | 00:00:00 | 85,93 | 86,73 | 85,31 | 85,99 | 1.017.531 | | 2018-05-17 | 00:00:00 | 85,94 | 87,86 | 85,33 | 87,07 | 1.531.683 | | 2018-05-18 | 00:00:00 | 86,84 | 87,03 | 84,70 | 84,77 | 1.309.254 | | 2018-05-21 | 00:00:00 | 85,23 | 85,61 | 84,04 | 84,34 | 972.450 | | 2018-05-22 | 00:00:00 | 84,59 | 85,74 | 84,26 | 84,51 | 1.058.271 | | 2018-05-23 | 00:00:00 | 83,88 | 84,63 | 83,35 | 83,96 | 923.507 | | 2018-05-24 | 00:00:00 | 83,56 | 85,23 | 82,34 | 84,09 | 1.224.084 | | 2018-05-25 | 00:00:00 | 84,46 | 86,13 | 83,99 | 85,49 | 786.150 | | 2018-05-29 | 00:00:00 | 84,57 | 84,85 | 82,10 | 82,57 | 1.390.587 | | 2018-05-30 | 00:00:00 | 82,82 | 84,58 | 82,49 | 84,13 | 903.459 | | 2018-05-31 | 00:00:00 | 84,43 | 84,43 | 81,97 | 82,14 | 1.352.640 | | 2018-06-01 | 00:00:00 | 82,66 | 83,63 | 82,14 | 83,34 | 1.020.302 | | 2018-06-04 | 00:00:00 | 82,87 | 85,24 | 82,74 | 84,32 | 1.037.825 | | 2018-06-05 | 00:00:00 | 84,40 | 85,45 | 84,07 | 84,79 | 976.768 | | 2018-06-06 | 00:00:00 | 84,87 | 87,18 | 84,84 | 87,12 | 585.517 | | 2018-06-07 | 00:00:00 | 87,34 | 87,71 | 86,43 | 86,60 | 1.261.045 | | 2018-06-08 | 00:00:00 | 86,60 | 87,09 | 85,13 | 86,09 | 1.198.663 | | 2018-06-11 | 00:00:00 | 86,25 | 87,86 | 86,13 | 87,28 | 1.595.236 | | 2018-06-12 | 00:00:00 | 87,44 | 87,57 | 86,25 | 87,54 | 449.358 | | 2018-06-13 | 00:00:00 | 88,61 | 91,89 | 88,55 | 90,72 | 1.166.599 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
