(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 2023-06-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-11-14 | 00:00:00 | 66,68 | 67,00 | 62,85 | 63,80 | 6.003.200 | | 2002-11-15 | 00:00:00 | 63,81 | 65,50 | 63,20 | 65,01 | 3.294.800 | | 2002-11-18 | 00:00:00 | 65,25 | 65,30 | 63,20 | 63,40 | 2.554.000 | | 2002-11-19 | 00:00:00 | 56,26 | 59,34 | 56,25 | 59,00 | 16.914.000 | | 2002-11-20 | 00:00:00 | 59,50 | 61,90 | 59,50 | 60,34 | 6.223.600 | | 2002-11-21 | 00:00:00 | 61,05 | 61,28 | 57,10 | 57,70 | 6.013.600 | | 2002-11-22 | 00:00:00 | 57,70 | 59,92 | 57,25 | 59,31 | 5.738.600 | | 2002-11-25 | 00:00:00 | 59,60 | 59,70 | 56,65 | 56,84 | 4.650.000 | | 2002-11-26 | 00:00:00 | 56,50 | 58,66 | 56,00 | 58,28 | 5.393.400 | | 2002-11-27 | 00:00:00 | 58,90 | 59,16 | 57,30 | 58,50 | 3.276.000 | | 2002-11-29 | 00:00:00 | 58,45 | 58,59 | 57,58 | 58,02 | 1.337.200 | | 2002-12-02 | 00:00:00 | 59,20 | 59,90 | 58,26 | 59,84 | 3.555.400 | | 2002-12-03 | 00:00:00 | 59,50 | 60,81 | 58,75 | 59,90 | 3.837.000 | | 2002-12-04 | 00:00:00 | 60,00 | 63,50 | 59,76 | 63,15 | 5.562.000 | | 2002-12-05 | 00:00:00 | 63,22 | 63,75 | 60,73 | 60,73 | 5.589.400 | | 2002-12-06 | 00:00:00 | 60,74 | 62,65 | 60,74 | 62,31 | 3.861.000 | | 2002-12-09 | 00:00:00 | 62,25 | 63,80 | 61,90 | 62,24 | 2.693.800 | | 2002-12-10 | 00:00:00 | 62,34 | 62,75 | 59,63 | 59,91 | 5.831.600 | | 2002-12-11 | 00:00:00 | 59,92 | 60,40 | 56,26 | 57,15 | 9.234.800 | | 2002-12-12 | 00:00:00 | 57,34 | 57,75 | 56,00 | 56,29 | 5.045.600 | | 2002-12-13 | 00:00:00 | 56,48 | 57,40 | 56,22 | 57,16 | 3.687.200 | | 2002-12-16 | 00:00:00 | 57,16 | 57,56 | 55,00 | 55,67 | 5.919.600 | | 2002-12-17 | 00:00:00 | 56,00 | 56,19 | 55,10 | 55,48 | 4.690.000 | | 2002-12-18 | 00:00:00 | 55,70 | 56,30 | 54,80 | 55,15 | 3.202.200 | | 2002-12-19 | 00:00:00 | 55,49 | 56,10 | 54,01 | 54,30 | 3.462.800 | | 2002-12-20 | 00:00:00 | 54,10 | 54,11 | 50,20 | 51,30 | 14.654.400 | | 2002-12-23 | 00:00:00 | 52,00 | 54,06 | 51,95 | 54,00 | 6.008.800 | | 2002-12-24 | 00:00:00 | 54,00 | 54,55 | 53,56 | 53,95 | 2.026.600 | | 2002-12-26 | 00:00:00 | 54,50 | 55,27 | 54,16 | 54,49 | 3.098.600 | | 2002-12-27 | 00:00:00 | 54,55 | 54,55 | 54,12 | 54,18 | 1.679.200 | | 2002-12-30 | 00:00:00 | 54,20 | 54,35 | 53,19 | 53,70 | 1.891.400 | | 2002-12-31 | 00:00:00 | 53,70 | 54,50 | 53,31 | 54,31 | 1.183.800 | | 2003-01-02 | 00:00:00 | 55,25 | 57,80 | 55,05 | 57,63 | 3.945.200 | | 2003-01-03 | 00:00:00 | 57,64 | 58,69 | 57,64 | 58,50 | 3.004.800 | | 2003-01-06 | 00:00:00 | 58,50 | 59,71 | 58,50 | 59,20 | 4.036.400 | | 2003-01-07 | 00:00:00 | 59,20 | 59,41 | 57,15 | 57,68 | 3.629.600 | | 2003-01-08 | 00:00:00 | 57,69 | 57,69 | 55,30 | 55,57 | 4.839.800 | | 2003-01-09 | 00:00:00 | 55,90 | 56,39 | 54,60 | 54,86 | 4.563.600 | | 2003-01-10 | 00:00:00 | 54,87 | 55,10 | 53,80 | 54,24 | 4.441.000 | | 2003-01-13 | 00:00:00 | 54,90 | 55,35 | 54,65 | 55,12 | 4.023.200 | | 2003-01-14 | 00:00:00 | 55,11 | 55,12 | 54,26 | 54,61 | 2.601.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
