(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 2023-09-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-02-07 | 00:00:00 | 59,60 | 59,96 | 59,41 | 59,45 | 1.006.200 | | 2005-02-08 | 00:00:00 | 59,53 | 60,37 | 59,11 | 60,13 | 2.366.600 | | 2005-02-09 | 00:00:00 | 59,90 | 60,36 | 59,00 | 59,12 | 2.754.000 | | 2005-02-10 | 00:00:00 | 59,37 | 59,54 | 59,19 | 59,50 | 1.821.400 | | 2005-02-11 | 00:00:00 | 59,50 | 60,51 | 59,43 | 60,34 | 1.282.400 | | 2005-02-14 | 00:00:00 | 60,30 | 60,54 | 60,06 | 60,21 | 1.861.400 | | 2005-02-15 | 00:00:00 | 60,37 | 61,84 | 60,10 | 61,71 | 2.362.800 | | 2005-02-16 | 00:00:00 | 61,70 | 61,90 | 61,00 | 61,23 | 3.536.600 | | 2005-02-17 | 00:00:00 | 61,06 | 61,31 | 59,69 | 59,69 | 4.785.200 | | 2005-02-18 | 00:00:00 | 59,80 | 60,06 | 59,49 | 60,00 | 4.038.400 | | 2005-02-22 | 00:00:00 | 59,55 | 59,98 | 58,58 | 58,81 | 3.380.400 | | 2005-02-23 | 00:00:00 | 59,65 | 59,80 | 58,85 | 59,19 | 2.805.400 | | 2005-02-24 | 00:00:00 | 59,04 | 60,20 | 58,83 | 60,00 | 2.115.800 | | 2005-02-25 | 00:00:00 | 60,10 | 60,43 | 59,83 | 60,00 | 2.738.400 | | 2005-02-28 | 00:00:00 | 60,00 | 60,05 | 59,74 | 59,90 | 1.832.000 | | 2005-03-01 | 00:00:00 | 60,03 | 62,26 | 60,00 | 61,51 | 3.562.200 | | 2005-03-02 | 00:00:00 | 61,35 | 61,83 | 60,93 | 61,74 | 1.596.600 | | 2005-03-03 | 00:00:00 | 61,99 | 62,49 | 61,73 | 62,13 | 2.080.000 | | 2005-03-04 | 00:00:00 | 62,38 | 62,88 | 62,20 | 62,65 | 1.270.600 | | 2005-03-07 | 00:00:00 | 62,50 | 63,19 | 62,49 | 62,63 | 1.537.400 | | 2005-03-08 | 00:00:00 | 62,79 | 63,40 | 62,73 | 62,78 | 2.045.400 | | 2005-03-09 | 00:00:00 | 62,78 | 62,85 | 60,30 | 60,51 | 3.277.200 | | 2005-03-10 | 00:00:00 | 60,65 | 61,20 | 60,31 | 60,41 | 2.024.000 | | 2005-03-11 | 00:00:00 | 60,60 | 60,86 | 60,10 | 60,31 | 1.489.400 | | 2005-03-14 | 00:00:00 | 60,50 | 61,50 | 60,40 | 61,06 | 2.225.000 | | 2005-03-15 | 00:00:00 | 61,06 | 61,37 | 60,13 | 60,13 | 1.388.800 | | 2005-03-16 | 00:00:00 | 60,13 | 60,25 | 59,19 | 59,62 | 2.174.600 | | 2005-03-17 | 00:00:00 | 60,00 | 60,96 | 59,99 | 60,79 | 1.645.400 | | 2005-03-18 | 00:00:00 | 60,80 | 61,51 | 60,34 | 60,86 | 1.815.800 | | 2005-03-21 | 00:00:00 | 60,70 | 61,07 | 60,56 | 60,81 | 876.400 | | 2005-03-22 | 00:00:00 | 60,80 | 61,10 | 60,41 | 60,41 | 828.600 | | 2005-03-23 | 00:00:00 | 60,63 | 61,78 | 60,30 | 61,51 | 1.404.400 | | 2005-03-24 | 00:00:00 | 61,61 | 61,81 | 60,57 | 61,11 | 1.149.000 | | 2005-03-28 | 00:00:00 | 55,20 | 55,42 | 53,31 | 54,03 | 12.669.600 | | 2005-03-29 | 00:00:00 | 53,89 | 54,73 | 52,95 | 54,11 | 5.209.600 | | 2005-03-30 | 00:00:00 | 54,37 | 55,90 | 54,21 | 55,80 | 3.702.200 | | 2005-03-31 | 00:00:00 | 56,65 | 58,00 | 56,35 | 57,29 | 4.833.200 | | 2005-04-01 | 00:00:00 | 57,15 | 57,65 | 56,04 | 56,36 | 3.177.400 | | 2005-04-04 | 00:00:00 | 56,70 | 57,95 | 56,70 | 57,71 | 2.291.600 | | 2005-04-05 | 00:00:00 | 57,65 | 58,97 | 57,52 | 58,94 | 2.815.600 | | 2005-04-06 | 00:00:00 | 59,05 | 59,47 | 58,37 | 58,59 | 2.849.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
