(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-04-06 | 00:00:00 | 59,05 | 59,47 | 58,37 | 58,59 | 2.849.600 | | 2005-04-07 | 00:00:00 | 58,86 | 59,40 | 58,83 | 59,20 | 3.330.600 | | 2005-04-08 | 00:00:00 | 58,41 | 59,50 | 57,68 | 57,83 | 4.150.400 | | 2005-04-11 | 00:00:00 | 57,83 | 58,70 | 57,83 | 58,48 | 2.275.400 | | 2005-04-12 | 00:00:00 | 58,48 | 59,26 | 57,88 | 59,01 | 2.568.400 | | 2005-04-13 | 00:00:00 | 58,65 | 59,17 | 58,52 | 58,80 | 3.650.600 | | 2005-04-14 | 00:00:00 | 58,95 | 60,04 | 58,80 | 59,60 | 3.291.400 | | 2005-04-15 | 00:00:00 | 59,60 | 61,55 | 59,50 | 60,50 | 5.360.600 | | 2005-04-18 | 00:00:00 | 60,51 | 60,57 | 58,78 | 59,32 | 7.732.600 | | 2005-04-19 | 00:00:00 | 59,15 | 59,92 | 59,14 | 59,81 | 4.255.600 | | 2005-04-20 | 00:00:00 | 59,70 | 59,83 | 58,60 | 59,30 | 5.058.600 | | 2005-04-21 | 00:00:00 | 60,00 | 61,20 | 59,55 | 59,85 | 4.183.600 | | 2005-04-22 | 00:00:00 | 59,85 | 61,80 | 59,74 | 60,00 | 2.483.400 | | 2005-04-25 | 00:00:00 | 60,00 | 60,40 | 59,77 | 59,90 | 3.910.400 | | 2005-04-26 | 00:00:00 | 59,91 | 60,34 | 59,87 | 59,87 | 3.546.800 | | 2005-04-27 | 00:00:00 | 59,91 | 60,43 | 59,80 | 60,39 | 2.545.400 | | 2005-04-28 | 00:00:00 | 60,40 | 61,05 | 60,07 | 60,35 | 1.974.600 | | 2005-04-29 | 00:00:00 | 60,70 | 61,43 | 60,04 | 61,28 | 3.619.400 | | 2005-05-02 | 00:00:00 | 61,17 | 62,19 | 60,82 | 62,05 | 1.999.600 | | 2005-05-03 | 00:00:00 | 61,98 | 62,40 | 61,04 | 61,52 | 2.126.800 | | 2005-05-04 | 00:00:00 | 61,62 | 62,05 | 61,31 | 62,04 | 1.934.800 | | 2005-05-05 | 00:00:00 | 61,99 | 62,56 | 61,63 | 62,30 | 2.244.200 | | 2005-05-06 | 00:00:00 | 62,48 | 63,42 | 62,32 | 62,99 | 2.104.000 | | 2005-05-09 | 00:00:00 | 62,96 | 64,00 | 62,93 | 63,99 | 2.091.600 | | 2005-05-10 | 00:00:00 | 63,55 | 63,96 | 63,35 | 63,67 | 1.043.000 | | 2005-05-11 | 00:00:00 | 63,67 | 63,72 | 62,76 | 63,58 | 1.329.200 | | 2005-05-12 | 00:00:00 | 63,60 | 64,73 | 63,60 | 63,82 | 2.225.400 | | 2005-05-13 | 00:00:00 | 64,30 | 64,62 | 63,73 | 63,92 | 2.364.200 | | 2005-05-16 | 00:00:00 | 63,95 | 65,00 | 63,94 | 64,84 | 1.774.400 | | 2005-05-17 | 00:00:00 | 64,70 | 65,94 | 64,64 | 65,84 | 1.954.800 | | 2005-05-18 | 00:00:00 | 65,94 | 66,70 | 65,88 | 66,29 | 2.408.800 | | 2005-05-19 | 00:00:00 | 66,30 | 66,60 | 65,89 | 66,06 | 1.477.800 | | 2005-05-20 | 00:00:00 | 66,02 | 66,13 | 65,53 | 65,97 | 1.512.000 | | 2005-05-23 | 00:00:00 | 65,69 | 66,14 | 65,69 | 66,00 | 2.075.400 | | 2005-05-24 | 00:00:00 | 65,70 | 66,13 | 65,30 | 65,98 | 2.455.800 | | 2005-05-25 | 00:00:00 | 65,75 | 66,25 | 65,60 | 65,93 | 1.073.200 | | 2005-05-26 | 00:00:00 | 65,06 | 65,75 | 64,71 | 65,49 | 2.576.400 | | 2005-05-27 | 00:00:00 | 65,44 | 65,46 | 64,91 | 65,02 | 1.666.000 | | 2005-05-31 | 00:00:00 | 65,22 | 65,43 | 64,39 | 64,57 | 4.072.400 | | 2005-06-01 | 00:00:00 | 64,70 | 65,35 | 64,32 | 65,20 | 1.951.000 | | 2005-06-02 | 00:00:00 | 65,02 | 65,51 | 64,82 | 65,48 | 1.940.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
