(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2018-06-13 | 00:00:00 | 88,61 | 91,89 | 88,55 | 90,72 | 1.166.599 | 2018-06-14 | 00:00:00 | 90,85 | 93,02 | 90,41 | 92,88 | 778.005 | 2018-06-15 | 00:00:00 | 92,90 | 94,41 | 92,00 | 94,06 | 900.957 | 2018-06-18 | 00:00:00 | 94,27 | 94,41 | 91,31 | 91,57 | 1.270.803 | 2018-06-19 | 00:00:00 | 90,93 | 92,18 | 90,39 | 92,17 | 1.159.071 | 2018-06-20 | 00:00:00 | 92,03 | 93,58 | 91,69 | 93,23 | 640.624 | 2018-06-21 | 00:00:00 | 93,67 | 93,96 | 92,86 | 93,48 | 585.290 | 2018-06-22 | 00:00:00 | 93,35 | 94,34 | 92,87 | 93,50 | 1.030.658 | 2018-06-25 | 00:00:00 | 93,15 | 93,81 | 91,35 | 92,22 | 670.936 | 2018-06-26 | 00:00:00 | 91,91 | 92,33 | 90,27 | 90,27 | 622.264 | 2018-06-27 | 00:00:00 | 90,36 | 91,53 | 89,52 | 90,33 | 374.365 | 2018-06-28 | 00:00:00 | 83,24 | 86,76 | 82,14 | 86,10 | 5.020.165 | 2018-06-29 | 00:00:00 | 86,16 | 86,56 | 84,38 | 85,27 | 1.385.866 | 2018-07-02 | 00:00:00 | 84,80 | 85,74 | 83,59 | 85,72 | 1.260.134 | 2018-07-03 | 00:00:00 | 85,99 | 87,14 | 85,03 | 86,68 | 622.627 | 2018-07-05 | 00:00:00 | 86,36 | 87,18 | 85,90 | 86,69 | 365.387 | 2018-07-06 | 00:00:00 | 87,61 | 88,14 | 86,83 | 87,97 | 1.015.503 | 2018-07-09 | 00:00:00 | 88,30 | 88,71 | 87,97 | 88,44 | 49.111 | 2018-07-10 | 00:00:00 | 88,94 | 89,01 | 87,88 | 88,14 | 843.296 | 2018-07-11 | 00:00:00 | 87,11 | 87,38 | 85,62 | 87,14 | 1.251.217 | 2018-07-12 | 00:00:00 | 87,76 | 87,99 | 86,19 | 86,80 | 1.482.147 | 2018-07-13 | 00:00:00 | 86,97 | 88,67 | 86,46 | 87,91 | 1.157.897 | 2018-07-16 | 00:00:00 | 88,24 | 88,24 | 86,78 | 86,90 | 926.838 | 2018-07-17 | 00:00:00 | 86,67 | 87,58 | 86,58 | 86,61 | 596.927 | 2018-07-18 | 00:00:00 | 86,85 | 87,54 | 86,08 | 86,33 | 813.889 | 2018-07-19 | 00:00:00 | 86,26 | 86,38 | 83,51 | 85,56 | 2.193.692 | 2018-07-20 | 00:00:00 | 84,78 | 85,53 | 83,31 | 84,70 | 1.231.007 | 2018-07-23 | 00:00:00 | 84,72 | 85,72 | 84,70 | 84,75 | 670.823 | 2018-07-24 | 00:00:00 | 84,85 | 85,58 | 83,79 | 83,93 | 920.502 | 2018-07-25 | 00:00:00 | 84,23 | 85,20 | 83,75 | 84,77 | 1.262.384 | 2018-07-26 | 00:00:00 | 84,83 | 85,25 | 82,98 | 83,24 | 1.634.438 | 2018-07-27 | 00:00:00 | 83,21 | 84,37 | 82,14 | 82,92 | 1.284.940 | 2018-07-30 | 00:00:00 | 83,11 | 84,49 | 82,55 | 82,91 | 1.668.546 | 2018-07-31 | 00:00:00 | 83,21 | 83,49 | 81,78 | 81,83 | 1.500.163 | 2018-08-01 | 00:00:00 | 81,67 | 82,84 | 79,46 | 79,49 | 2.357.708 | 2018-08-02 | 00:00:00 | 78,00 | 79,67 | 77,28 | 78,98 | 3.712.164 | 2018-08-03 | 00:00:00 | 78,98 | 81,34 | 78,22 | 80,97 | 1.937.505 | 2018-08-06 | 00:00:00 | 80,25 | 82,72 | 80,07 | 82,14 | 1.966.783 | 2018-08-07 | 00:00:00 | 82,01 | 84,81 | 81,52 | 83,90 | 1.088.253 | 2018-08-08 | 00:00:00 | 83,24 | 83,56 | 81,48 | 82,31 | 811.965 | 2018-08-09 | 00:00:00 | 82,72 | 84,52 | 82,35 | 83,24 | 1.316.428 | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|