(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 2023-09-21 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-10-29 | 00:00:00 | 57,23 | 57,58 | 57,10 | 57,20 | 2.089.800 | | 2003-10-30 | 00:00:00 | 57,55 | 57,55 | 56,30 | 56,73 | 2.365.200 | | 2003-10-31 | 00:00:00 | 57,10 | 57,24 | 55,56 | 56,77 | 3.536.000 | | 2003-11-03 | 00:00:00 | 56,78 | 57,10 | 56,00 | 56,01 | 3.331.600 | | 2003-11-04 | 00:00:00 | 55,76 | 56,84 | 55,76 | 56,40 | 3.916.400 | | 2003-11-05 | 00:00:00 | 60,80 | 62,45 | 59,00 | 60,72 | 12.940.200 | | 2003-11-06 | 00:00:00 | 60,50 | 61,14 | 60,00 | 60,95 | 3.375.400 | | 2003-11-07 | 00:00:00 | 60,95 | 61,58 | 60,35 | 61,07 | 3.346.000 | | 2003-11-10 | 00:00:00 | 60,99 | 61,25 | 60,95 | 60,99 | 2.143.200 | | 2003-11-11 | 00:00:00 | 60,85 | 63,60 | 60,85 | 63,21 | 4.444.000 | | 2003-11-12 | 00:00:00 | 63,14 | 63,84 | 62,30 | 63,69 | 2.826.800 | | 2003-11-13 | 00:00:00 | 63,66 | 65,57 | 63,60 | 64,95 | 3.198.800 | | 2003-11-14 | 00:00:00 | 64,70 | 65,30 | 64,18 | 64,19 | 3.105.800 | | 2003-11-17 | 00:00:00 | 64,10 | 64,84 | 63,70 | 64,82 | 1.739.200 | | 2003-11-18 | 00:00:00 | 64,82 | 65,08 | 63,78 | 63,81 | 1.716.800 | | 2003-11-19 | 00:00:00 | 63,80 | 65,68 | 63,60 | 64,96 | 2.674.000 | | 2003-11-20 | 00:00:00 | 64,16 | 65,43 | 64,03 | 64,24 | 1.749.600 | | 2003-11-21 | 00:00:00 | 64,24 | 64,29 | 62,80 | 62,95 | 2.557.400 | | 2003-11-24 | 00:00:00 | 63,40 | 63,85 | 63,17 | 63,80 | 2.356.600 | | 2003-11-25 | 00:00:00 | 63,80 | 63,85 | 63,51 | 63,59 | 2.419.400 | | 2003-11-26 | 00:00:00 | 63,59 | 63,59 | 63,02 | 63,02 | 1.662.800 | | 2003-11-28 | 00:00:00 | 63,20 | 63,43 | 63,04 | 63,29 | 764.200 | | 2003-12-01 | 00:00:00 | 63,54 | 65,00 | 63,48 | 64,95 | 2.351.000 | | 2003-12-02 | 00:00:00 | 64,95 | 66,37 | 64,40 | 65,89 | 2.361.600 | | 2003-12-03 | 00:00:00 | 66,00 | 66,20 | 64,94 | 65,00 | 1.811.600 | | 2003-12-04 | 00:00:00 | 65,05 | 65,20 | 63,93 | 65,00 | 1.469.000 | | 2003-12-05 | 00:00:00 | 65,10 | 65,72 | 64,69 | 65,00 | 1.699.000 | | 2003-12-08 | 00:00:00 | 64,80 | 65,10 | 64,18 | 65,00 | 1.227.600 | | 2003-12-09 | 00:00:00 | 64,75 | 64,87 | 63,73 | 63,81 | 1.988.200 | | 2003-12-10 | 00:00:00 | 63,91 | 63,91 | 62,56 | 62,90 | 1.382.000 | | 2003-12-11 | 00:00:00 | 62,60 | 62,90 | 61,64 | 61,65 | 4.020.400 | | 2003-12-12 | 00:00:00 | 61,80 | 62,20 | 61,67 | 61,86 | 2.732.400 | | 2003-12-15 | 00:00:00 | 63,35 | 64,15 | 62,91 | 63,31 | 2.621.000 | | 2003-12-16 | 00:00:00 | 63,35 | 63,60 | 62,47 | 63,00 | 1.873.800 | | 2003-12-17 | 00:00:00 | 63,00 | 63,18 | 62,50 | 62,86 | 1.150.000 | | 2003-12-18 | 00:00:00 | 63,03 | 63,98 | 62,70 | 63,62 | 1.790.800 | | 2003-12-19 | 00:00:00 | 63,75 | 63,75 | 63,00 | 63,53 | 1.559.800 | | 2003-12-22 | 00:00:00 | 63,59 | 64,35 | 63,50 | 63,81 | 1.302.000 | | 2003-12-23 | 00:00:00 | 63,70 | 63,83 | 63,01 | 63,75 | 1.027.200 | | 2003-12-24 | 00:00:00 | 63,75 | 63,92 | 63,51 | 63,81 | 283.400 | | 2003-12-26 | 00:00:00 | 63,94 | 64,14 | 63,71 | 63,74 | 229.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
