(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 2023-03-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-03-20 | 00:00:00 | 47,67 | 47,93 | 47,16 | 47,34 | 988.900 | | 2006-03-21 | 00:00:00 | 47,45 | 48,04 | 47,23 | 47,32 | 1.437.900 | | 2006-03-22 | 00:00:00 | 47,15 | 47,79 | 46,94 | 47,77 | 1.036.300 | | 2006-03-23 | 00:00:00 | 47,57 | 47,63 | 46,97 | 47,09 | 777.200 | | 2006-03-24 | 00:00:00 | 47,05 | 47,45 | 46,80 | 47,30 | 816.600 | | 2006-03-27 | 00:00:00 | 47,08 | 47,12 | 46,51 | 46,96 | 1.062.400 | | 2006-03-28 | 00:00:00 | 47,01 | 47,73 | 46,72 | 47,73 | 1.083.800 | | 2006-03-29 | 00:00:00 | 47,71 | 48,04 | 47,37 | 47,96 | 1.171.700 | | 2006-03-30 | 00:00:00 | 47,89 | 48,26 | 47,45 | 47,76 | 795.500 | | 2006-03-31 | 00:00:00 | 47,88 | 48,64 | 47,70 | 48,27 | 1.632.800 | | 2006-04-03 | 00:00:00 | 48,40 | 48,96 | 48,19 | 48,59 | 1.607.400 | | 2006-04-04 | 00:00:00 | 48,58 | 48,58 | 47,61 | 47,96 | 1.656.200 | | 2006-04-05 | 00:00:00 | 48,14 | 48,49 | 48,06 | 48,42 | 1.549.600 | | 2006-04-06 | 00:00:00 | 48,40 | 48,43 | 47,16 | 47,31 | 1.170.200 | | 2006-04-07 | 00:00:00 | 47,44 | 47,70 | 46,00 | 46,10 | 1.929.000 | | 2006-04-10 | 00:00:00 | 45,97 | 46,70 | 45,70 | 46,67 | 1.356.900 | | 2006-04-11 | 00:00:00 | 46,72 | 46,80 | 45,53 | 45,75 | 1.747.900 | | 2006-04-12 | 00:00:00 | 45,91 | 46,77 | 45,83 | 46,63 | 1.739.200 | | 2006-04-13 | 00:00:00 | 46,63 | 46,75 | 46,00 | 46,12 | 1.333.200 | | 2006-04-17 | 00:00:00 | 46,12 | 46,87 | 45,85 | 46,80 | 1.931.600 | | 2006-04-18 | 00:00:00 | 46,91 | 47,73 | 46,79 | 47,50 | 1.611.000 | | 2006-04-19 | 00:00:00 | 47,69 | 48,00 | 47,16 | 47,49 | 1.551.800 | | 2006-04-20 | 00:00:00 | 47,44 | 47,78 | 46,79 | 47,58 | 1.449.800 | | 2006-04-21 | 00:00:00 | 47,86 | 47,87 | 46,76 | 46,89 | 1.241.700 | | 2006-04-24 | 00:00:00 | 46,82 | 47,51 | 46,56 | 47,42 | 1.606.300 | | 2006-04-25 | 00:00:00 | 47,36 | 47,41 | 46,21 | 46,50 | 1.603.100 | | 2006-04-26 | 00:00:00 | 44,00 | 45,21 | 42,92 | 43,25 | 5.947.300 | | 2006-04-27 | 00:00:00 | 43,50 | 43,81 | 43,03 | 43,28 | 3.882.600 | | 2006-04-28 | 00:00:00 | 43,49 | 43,89 | 43,00 | 43,15 | 2.756.000 | | 2006-05-01 | 00:00:00 | 43,15 | 43,67 | 42,99 | 43,48 | 2.225.400 | | 2006-05-02 | 00:00:00 | 43,65 | 43,83 | 43,43 | 43,77 | 1.998.100 | | 2006-05-03 | 00:00:00 | 43,72 | 44,01 | 43,27 | 43,91 | 2.149.700 | | 2006-05-04 | 00:00:00 | 43,72 | 43,89 | 43,44 | 43,59 | 1.308.000 | | 2006-05-05 | 00:00:00 | 43,70 | 44,03 | 43,48 | 43,92 | 1.604.300 | | 2006-05-08 | 00:00:00 | 43,82 | 44,30 | 43,77 | 44,11 | 892.600 | | 2006-05-09 | 00:00:00 | 44,12 | 44,46 | 44,00 | 44,19 | 1.187.700 | | 2006-05-10 | 00:00:00 | 44,02 | 44,20 | 43,82 | 44,04 | 1.378.700 | | 2006-05-11 | 00:00:00 | 43,84 | 44,46 | 43,83 | 44,16 | 1.098.500 | | 2006-05-12 | 00:00:00 | 44,00 | 44,14 | 43,85 | 43,98 | 1.139.500 | | 2006-05-15 | 00:00:00 | 44,00 | 44,70 | 43,97 | 44,23 | 1.076.700 | | 2006-05-16 | 00:00:00 | 44,40 | 44,80 | 44,14 | 44,54 | 1.127.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
