(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 2023-03-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-10-13 | 00:00:00 | 53,19 | 53,35 | 52,83 | 52,93 | 1.393.200 | | 2004-10-14 | 00:00:00 | 52,77 | 53,18 | 52,71 | 52,79 | 2.166.200 | | 2004-10-15 | 00:00:00 | 52,79 | 53,02 | 52,60 | 52,60 | 3.739.200 | | 2004-10-18 | 00:00:00 | 52,60 | 53,09 | 52,35 | 53,00 | 2.502.600 | | 2004-10-19 | 00:00:00 | 53,00 | 53,00 | 52,05 | 52,10 | 2.533.200 | | 2004-10-20 | 00:00:00 | 52,00 | 52,22 | 50,60 | 50,93 | 6.925.400 | | 2004-10-21 | 00:00:00 | 51,00 | 51,16 | 50,23 | 50,45 | 4.828.200 | | 2004-10-22 | 00:00:00 | 52,00 | 53,49 | 51,75 | 51,75 | 6.216.000 | | 2004-10-25 | 00:00:00 | 51,70 | 51,70 | 50,92 | 51,16 | 4.080.000 | | 2004-10-26 | 00:00:00 | 51,33 | 52,49 | 51,24 | 52,49 | 2.821.400 | | 2004-10-27 | 00:00:00 | 53,20 | 55,86 | 53,20 | 55,44 | 9.712.600 | | 2004-10-28 | 00:00:00 | 55,20 | 55,32 | 54,81 | 55,00 | 2.548.800 | | 2004-10-29 | 00:00:00 | 54,90 | 55,15 | 54,48 | 55,04 | 1.498.000 | | 2004-11-01 | 00:00:00 | 55,04 | 55,40 | 54,46 | 54,60 | 2.235.600 | | 2004-11-02 | 00:00:00 | 55,45 | 57,17 | 55,45 | 56,19 | 10.526.600 | | 2004-11-03 | 00:00:00 | 56,36 | 57,75 | 56,00 | 56,36 | 6.009.800 | | 2004-11-04 | 00:00:00 | 56,42 | 56,83 | 55,96 | 56,50 | 1.758.600 | | 2004-11-05 | 00:00:00 | 56,85 | 57,53 | 56,67 | 57,53 | 2.969.000 | | 2004-11-08 | 00:00:00 | 57,99 | 58,66 | 57,71 | 58,61 | 3.710.400 | | 2004-11-09 | 00:00:00 | 58,68 | 59,20 | 58,37 | 58,93 | 3.152.800 | | 2004-11-10 | 00:00:00 | 59,18 | 59,45 | 58,82 | 59,40 | 3.552.800 | | 2004-11-11 | 00:00:00 | 59,49 | 59,49 | 58,91 | 59,05 | 2.528.600 | | 2004-11-12 | 00:00:00 | 59,07 | 59,25 | 58,37 | 59,00 | 1.503.600 | | 2004-11-15 | 00:00:00 | 59,10 | 59,10 | 58,46 | 59,06 | 1.930.800 | | 2004-11-16 | 00:00:00 | 59,06 | 59,10 | 58,30 | 58,36 | 1.948.200 | | 2004-11-17 | 00:00:00 | 58,61 | 58,77 | 57,91 | 57,98 | 1.706.400 | | 2004-11-18 | 00:00:00 | 58,18 | 58,44 | 57,91 | 58,14 | 2.483.200 | | 2004-11-19 | 00:00:00 | 58,21 | 58,22 | 57,15 | 57,30 | 1.661.600 | | 2004-11-22 | 00:00:00 | 57,10 | 57,87 | 57,10 | 57,78 | 3.382.400 | | 2004-11-23 | 00:00:00 | 57,78 | 58,49 | 57,65 | 58,14 | 1.680.600 | | 2004-11-24 | 00:00:00 | 58,19 | 58,25 | 57,41 | 57,84 | 1.124.400 | | 2004-11-26 | 00:00:00 | 57,97 | 58,08 | 57,89 | 57,92 | 467.400 | | 2004-11-29 | 00:00:00 | 58,15 | 58,49 | 57,95 | 58,33 | 2.241.000 | | 2004-11-30 | 00:00:00 | 58,33 | 59,30 | 58,08 | 58,94 | 2.890.600 | | 2004-12-01 | 00:00:00 | 59,19 | 59,83 | 58,94 | 59,78 | 2.828.400 | | 2004-12-02 | 00:00:00 | 59,78 | 59,78 | 58,54 | 59,58 | 10.960.400 | | 2004-12-03 | 00:00:00 | 59,73 | 60,68 | 59,42 | 59,83 | 4.293.800 | | 2004-12-06 | 00:00:00 | 60,05 | 61,83 | 60,05 | 61,61 | 4.332.000 | | 2004-12-07 | 00:00:00 | 61,79 | 61,82 | 61,28 | 61,35 | 2.080.800 | | 2004-12-08 | 00:00:00 | 61,50 | 63,09 | 61,44 | 62,84 | 4.275.600 | | 2004-12-09 | 00:00:00 | 62,89 | 63,75 | 62,77 | 63,61 | 2.769.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
