(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 2023-10-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-10-05 | 00:00:00 | 91,01 | 92,19 | 89,91 | 90,58 | 1.178.982 | | 2018-10-08 | 00:00:00 | 90,60 | 92,25 | 90,60 | 91,29 | 1.163.411 | | 2018-10-09 | 00:00:00 | 91,49 | 91,80 | 90,44 | 90,92 | 1.157.883 | | 2018-10-10 | 00:00:00 | 91,05 | 92,83 | 90,81 | 90,84 | 1.781.556 | | 2018-10-11 | 00:00:00 | 90,53 | 90,79 | 86,87 | 87,31 | 1.590.167 | | 2018-10-12 | 00:00:00 | 88,25 | 88,78 | 86,76 | 88,48 | 1.147.922 | | 2018-10-15 | 00:00:00 | 88,07 | 90,54 | 88,07 | 89,54 | 956.732 | | 2018-10-16 | 00:00:00 | 90,03 | 93,22 | 89,49 | 92,57 | 2.020.218 | | 2018-10-17 | 00:00:00 | 92,77 | 94,57 | 92,50 | 93,76 | 1.470.281 | | 2018-10-18 | 00:00:00 | 93,96 | 94,28 | 92,54 | 93,38 | 881.099 | | 2018-10-19 | 00:00:00 | 93,29 | 94,85 | 92,44 | 92,80 | 1.100.544 | | 2018-10-22 | 00:00:00 | 92,96 | 93,50 | 89,65 | 90,22 | 1.244.813 | | 2018-10-23 | 00:00:00 | 88,95 | 90,74 | 87,49 | 90,28 | 940.609 | | 2018-10-24 | 00:00:00 | 89,84 | 90,19 | 84,33 | 84,49 | 2.792.463 | | 2018-10-25 | 00:00:00 | 84,63 | 87,30 | 83,58 | 85,72 | 2.680.753 | | 2018-10-26 | 00:00:00 | 84,94 | 86,12 | 83,07 | 84,72 | 1.017.244 | | 2018-10-29 | 00:00:00 | 85,91 | 87,73 | 84,88 | 85,99 | 777.104 | | 2018-10-30 | 00:00:00 | 86,34 | 87,68 | 85,81 | 87,61 | 1.095.644 | | 2018-10-31 | 00:00:00 | 88,01 | 89,22 | 87,13 | 88,00 | 961.878 | | 2018-11-01 | 00:00:00 | 88,44 | 91,17 | 88,39 | 90,92 | 927.821 | | 2018-11-02 | 00:00:00 | 91,71 | 91,98 | 88,06 | 88,57 | 989.524 | | 2018-11-05 | 00:00:00 | 89,17 | 89,57 | 88,25 | 88,56 | 1.162.773 | | 2018-11-06 | 00:00:00 | 83,50 | 85,94 | 80,28 | 84,00 | 4.966.212 | | 2018-11-07 | 00:00:00 | 84,40 | 87,37 | 84,40 | 86,54 | 1.975.099 | | 2018-11-08 | 00:00:00 | 85,87 | 90,02 | 84,87 | 89,17 | 2.154.825 | | 2018-11-09 | 00:00:00 | 88,88 | 90,31 | 87,64 | 88,86 | 1.129.156 | | 2018-11-12 | 00:00:00 | 88,35 | 90,33 | 87,98 | 89,92 | 954.729 | | 2018-11-13 | 00:00:00 | 90,03 | 92,59 | 89,75 | 91,31 | 1.683.562 | | 2018-11-14 | 00:00:00 | 91,52 | 92,44 | 89,21 | 89,58 | 1.178.429 | | 2018-11-15 | 00:00:00 | 88,66 | 89,18 | 86,08 | 89,15 | 1.200.446 | | 2018-11-16 | 00:00:00 | 88,31 | 89,12 | 87,45 | 88,75 | 1.175.366 | | 2018-11-19 | 00:00:00 | 89,10 | 91,37 | 88,15 | 90,82 | 2.033.031 | | 2018-11-20 | 00:00:00 | 90,05 | 91,53 | 87,96 | 88,87 | 2.098.896 | | 2018-11-21 | 00:00:00 | 88,52 | 89,30 | 87,10 | 87,43 | 1.252.942 | | 2018-11-23 | 00:00:00 | 87,18 | 88,00 | 86,46 | 87,66 | 361.432 | | 2018-11-26 | 00:00:00 | 88,63 | 89,23 | 88,02 | 88,94 | 928.716 | | 2018-11-27 | 00:00:00 | 88,89 | 89,75 | 88,35 | 89,63 | 1.327.068 | | 2018-11-28 | 00:00:00 | 89,70 | 91,27 | 89,05 | 91,24 | 1.018.898 | | 2018-11-29 | 00:00:00 | 90,89 | 91,21 | 89,88 | 90,50 | 800.685 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
