(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 | | 2006-01-20 | 00:00:00 | 40,95 | 41,12 | 40,69 | 41,03 | 1.551.700 | | 2006-01-23 | 00:00:00 | 40,90 | 41,15 | 40,66 | 40,98 | 1.291.000 | | 2006-01-24 | 00:00:00 | 41,05 | 41,86 | 41,00 | 41,75 | 1.462.100 | | 2006-01-25 | 00:00:00 | 42,50 | 43,14 | 42,15 | 42,88 | 3.283.900 | | 2006-01-26 | 00:00:00 | 43,00 | 43,26 | 42,95 | 43,06 | 3.193.700 | | 2006-01-27 | 00:00:00 | 43,44 | 44,40 | 43,31 | 44,08 | 2.429.500 | | 2006-01-30 | 00:00:00 | 43,50 | 43,86 | 42,13 | 43,77 | 2.706.600 | | 2006-01-31 | 00:00:00 | 43,90 | 44,02 | 43,49 | 43,64 | 1.799.300 | | 2006-02-01 | 00:00:00 | 43,89 | 44,01 | 43,70 | 43,89 | 1.482.100 | | 2006-02-02 | 00:00:00 | 43,98 | 43,98 | 43,46 | 43,73 | 1.644.400 | | 2006-02-03 | 00:00:00 | 43,78 | 43,83 | 43,45 | 43,60 | 1.177.000 | | 2006-02-06 | 00:00:00 | 43,65 | 43,65 | 42,79 | 43,49 | 1.895.000 | | 2006-02-07 | 00:00:00 | 43,49 | 43,91 | 43,24 | 43,33 | 1.366.600 | | 2006-02-08 | 00:00:00 | 43,17 | 43,49 | 42,88 | 43,45 | 1.459.200 | | 2006-02-09 | 00:00:00 | 43,50 | 43,63 | 43,09 | 43,26 | 1.703.700 | | 2006-02-10 | 00:00:00 | 43,45 | 43,75 | 43,22 | 43,66 | 1.105.000 | | 2006-02-13 | 00:00:00 | 43,50 | 43,85 | 43,38 | 43,67 | 847.900 | | 2006-02-14 | 00:00:00 | 43,65 | 43,75 | 43,40 | 43,55 | 1.354.900 | | 2006-02-15 | 00:00:00 | 43,63 | 44,06 | 43,56 | 43,92 | 1.619.000 | | 2006-02-16 | 00:00:00 | 43,90 | 44,41 | 43,77 | 44,41 | 1.070.200 | | 2006-02-17 | 00:00:00 | 44,25 | 44,25 | 43,70 | 43,97 | 897.600 | | 2006-02-21 | 00:00:00 | 43,92 | 44,60 | 43,88 | 44,43 | 1.138.000 | | 2006-02-22 | 00:00:00 | 44,59 | 45,89 | 44,55 | 45,79 | 2.103.300 | | 2006-02-23 | 00:00:00 | 45,10 | 46,30 | 45,04 | 46,06 | 1.727.100 | | 2006-02-24 | 00:00:00 | 45,90 | 46,15 | 45,53 | 45,88 | 1.189.400 | | 2006-02-27 | 00:00:00 | 45,97 | 46,78 | 45,95 | 46,73 | 1.217.200 | | 2006-02-28 | 00:00:00 | 46,65 | 46,74 | 45,72 | 45,99 | 1.701.500 | | 2006-03-01 | 00:00:00 | 46,25 | 46,29 | 45,82 | 46,00 | 1.809.400 | | 2006-03-02 | 00:00:00 | 45,99 | 46,05 | 45,68 | 45,96 | 1.494.300 | | 2006-03-03 | 00:00:00 | 45,90 | 45,96 | 45,48 | 45,50 | 1.284.300 | | 2006-03-06 | 00:00:00 | 45,50 | 45,50 | 44,92 | 45,15 | 927.100 | | 2006-03-07 | 00:00:00 | 45,13 | 45,60 | 45,08 | 45,58 | 1.273.800 | | 2006-03-08 | 00:00:00 | 45,57 | 45,99 | 44,99 | 45,80 | 1.952.100 | | 2006-03-09 | 00:00:00 | 45,72 | 46,25 | 45,70 | 46,00 | 1.224.900 | | 2006-03-10 | 00:00:00 | 46,07 | 46,14 | 45,54 | 45,76 | 765.000 | | 2006-03-13 | 00:00:00 | 45,79 | 46,21 | 45,68 | 46,15 | 1.061.300 | | 2006-03-14 | 00:00:00 | 45,90 | 46,45 | 45,51 | 46,35 | 1.219.500 | | 2006-03-15 | 00:00:00 | 46,32 | 47,00 | 46,26 | 46,99 | 1.542.300 | | 2006-03-16 | 00:00:00 | 46,93 | 47,57 | 46,87 | 47,35 | 1.666.600 | | 2006-03-17 | 00:00:00 | 47,36 | 47,84 | 47,22 | 47,71 | 1.231.000 | | 2006-03-20 | 00:00:00 | 47,67 | 47,93 | 47,16 | 47,34 | 988.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
