(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 2023-05-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-09-03 | 00:00:00 | 57,89 | 57,89 | 56,60 | 56,82 | 6.789.800 | | 2003-09-04 | 00:00:00 | 56,80 | 57,26 | 56,35 | 56,55 | 3.454.200 | | 2003-09-05 | 00:00:00 | 56,38 | 56,85 | 54,60 | 54,84 | 4.738.400 | | 2003-09-08 | 00:00:00 | 55,00 | 56,75 | 55,00 | 56,72 | 3.793.600 | | 2003-09-09 | 00:00:00 | 56,72 | 57,38 | 56,57 | 57,12 | 3.510.400 | | 2003-09-10 | 00:00:00 | 56,85 | 58,48 | 56,85 | 58,05 | 4.808.400 | | 2003-09-11 | 00:00:00 | 58,40 | 58,45 | 57,55 | 58,08 | 1.716.600 | | 2003-09-12 | 00:00:00 | 58,08 | 58,92 | 57,96 | 58,78 | 2.698.600 | | 2003-09-15 | 00:00:00 | 58,83 | 59,00 | 58,02 | 58,36 | 1.741.200 | | 2003-09-16 | 00:00:00 | 58,50 | 58,54 | 56,32 | 57,47 | 5.129.800 | | 2003-09-17 | 00:00:00 | 57,55 | 58,20 | 56,97 | 57,10 | 2.200.400 | | 2003-09-18 | 00:00:00 | 56,50 | 57,10 | 56,43 | 56,65 | 2.530.000 | | 2003-09-19 | 00:00:00 | 53,25 | 56,65 | 53,10 | 54,15 | 27.678.000 | | 2003-09-22 | 00:00:00 | 53,85 | 54,81 | 53,62 | 53,95 | 5.383.600 | | 2003-09-23 | 00:00:00 | 54,10 | 55,40 | 53,95 | 54,62 | 4.078.000 | | 2003-09-24 | 00:00:00 | 54,63 | 54,95 | 53,71 | 53,99 | 2.889.600 | | 2003-09-25 | 00:00:00 | 54,45 | 54,45 | 53,14 | 53,50 | 3.505.200 | | 2003-09-26 | 00:00:00 | 53,51 | 53,95 | 53,33 | 53,58 | 2.565.200 | | 2003-09-29 | 00:00:00 | 53,90 | 54,01 | 53,58 | 53,70 | 2.708.800 | | 2003-09-30 | 00:00:00 | 53,20 | 54,49 | 52,85 | 54,05 | 3.922.600 | | 2003-10-01 | 00:00:00 | 54,30 | 55,10 | 54,17 | 55,00 | 2.910.400 | | 2003-10-02 | 00:00:00 | 55,25 | 56,56 | 55,25 | 56,31 | 2.990.400 | | 2003-10-03 | 00:00:00 | 56,85 | 57,10 | 56,49 | 56,55 | 3.077.200 | | 2003-10-06 | 00:00:00 | 56,55 | 56,60 | 55,64 | 55,70 | 2.454.400 | | 2003-10-07 | 00:00:00 | 53,98 | 55,60 | 53,05 | 55,45 | 7.224.200 | | 2003-10-08 | 00:00:00 | 56,15 | 56,50 | 55,80 | 56,06 | 2.539.400 | | 2003-10-09 | 00:00:00 | 56,06 | 57,06 | 56,06 | 56,91 | 1.843.600 | | 2003-10-10 | 00:00:00 | 56,30 | 56,45 | 55,83 | 55,99 | 2.368.000 | | 2003-10-13 | 00:00:00 | 56,45 | 56,70 | 56,13 | 56,46 | 893.200 | | 2003-10-14 | 00:00:00 | 56,65 | 57,17 | 56,53 | 57,16 | 1.442.800 | | 2003-10-15 | 00:00:00 | 57,16 | 57,25 | 56,82 | 56,95 | 1.739.800 | | 2003-10-16 | 00:00:00 | 56,70 | 57,33 | 56,40 | 57,10 | 2.038.600 | | 2003-10-17 | 00:00:00 | 57,20 | 57,35 | 57,09 | 57,24 | 1.982.200 | | 2003-10-20 | 00:00:00 | 57,24 | 57,25 | 56,56 | 57,00 | 1.580.200 | | 2003-10-21 | 00:00:00 | 57,00 | 58,46 | 57,00 | 58,44 | 1.990.000 | | 2003-10-22 | 00:00:00 | 58,45 | 58,45 | 55,83 | 57,11 | 4.436.600 | | 2003-10-23 | 00:00:00 | 57,11 | 58,90 | 56,65 | 58,79 | 2.375.200 | | 2003-10-24 | 00:00:00 | 57,50 | 57,51 | 56,04 | 57,01 | 5.887.400 | | 2003-10-27 | 00:00:00 | 56,76 | 57,50 | 56,41 | 57,33 | 1.688.800 | | 2003-10-28 | 00:00:00 | 57,46 | 57,48 | 57,04 | 57,48 | 2.104.000 | | 2003-10-29 | 00:00:00 | 57,23 | 57,58 | 57,10 | 57,20 | 2.089.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
