(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 2023-03-30 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-01-04 | 00:00:00 | 46,23 | 46,41 | 45,98 | 46,29 | 1.386.900 | | 2007-01-05 | 00:00:00 | 46,11 | 46,40 | 45,56 | 45,73 | 2.005.300 | | 2007-01-08 | 00:00:00 | 46,21 | 46,60 | 45,90 | 46,45 | 1.844.400 | | 2007-01-09 | 00:00:00 | 46,60 | 46,79 | 46,22 | 46,30 | 2.065.300 | | 2007-01-10 | 00:00:00 | 46,30 | 46,66 | 46,22 | 46,52 | 835.600 | | 2007-01-11 | 00:00:00 | 46,60 | 47,53 | 46,57 | 47,26 | 1.344.500 | | 2007-01-12 | 00:00:00 | 47,01 | 47,57 | 46,73 | 47,37 | 1.101.000 | | 2007-01-16 | 00:00:00 | 47,57 | 47,82 | 47,32 | 47,66 | 881.500 | | 2007-01-17 | 00:00:00 | 47,55 | 48,40 | 47,37 | 48,37 | 1.225.500 | | 2007-01-18 | 00:00:00 | 48,40 | 48,80 | 47,97 | 48,09 | 1.212.700 | | 2007-01-19 | 00:00:00 | 48,25 | 48,35 | 47,84 | 48,01 | 1.570.000 | | 2007-01-22 | 00:00:00 | 48,01 | 48,30 | 47,42 | 47,53 | 1.537.300 | | 2007-01-23 | 00:00:00 | 47,49 | 48,24 | 47,40 | 48,07 | 1.115.300 | | 2007-01-24 | 00:00:00 | 50,10 | 52,25 | 49,76 | 51,96 | 5.059.300 | | 2007-01-25 | 00:00:00 | 51,89 | 54,40 | 51,89 | 53,02 | 3.810.100 | | 2007-01-26 | 00:00:00 | 52,98 | 53,20 | 52,41 | 52,83 | 1.962.100 | | 2007-01-29 | 00:00:00 | 52,72 | 52,79 | 51,54 | 51,82 | 2.262.400 | | 2007-01-30 | 00:00:00 | 52,04 | 52,40 | 51,72 | 52,34 | 1.533.500 | | 2007-01-31 | 00:00:00 | 51,96 | 52,45 | 51,80 | 52,38 | 1.115.300 | | 2007-02-01 | 00:00:00 | 52,40 | 52,54 | 52,04 | 52,37 | 1.657.300 | | 2007-02-02 | 00:00:00 | 52,44 | 52,88 | 52,29 | 52,33 | 1.032.000 | | 2007-02-05 | 00:00:00 | 52,29 | 52,62 | 52,15 | 52,50 | 854.300 | | 2007-02-06 | 00:00:00 | 52,51 | 52,51 | 52,07 | 52,41 | 1.000.900 | | 2007-02-07 | 00:00:00 | 52,47 | 52,58 | 52,21 | 52,51 | 688.200 | | 2007-02-08 | 00:00:00 | 52,51 | 52,94 | 52,25 | 52,67 | 683.000 | | 2007-02-09 | 00:00:00 | 52,77 | 53,55 | 52,70 | 53,51 | 1.572.900 | | 2007-02-12 | 00:00:00 | 53,51 | 53,54 | 53,06 | 53,52 | 1.270.600 | | 2007-02-13 | 00:00:00 | 53,50 | 54,10 | 53,25 | 54,10 | 1.140.500 | | 2007-02-14 | 00:00:00 | 54,40 | 54,69 | 53,87 | 54,00 | 830.100 | | 2007-02-15 | 00:00:00 | 54,18 | 55,52 | 54,13 | 55,32 | 1.683.900 | | 2007-02-16 | 00:00:00 | 55,07 | 55,24 | 54,79 | 54,90 | 992.700 | | 2007-02-20 | 00:00:00 | 54,88 | 55,20 | 54,80 | 55,06 | 625.500 | | 2007-02-21 | 00:00:00 | 54,78 | 54,96 | 54,66 | 54,85 | 717.400 | | 2007-02-22 | 00:00:00 | 54,85 | 55,00 | 54,69 | 54,84 | 688.600 | | 2007-02-23 | 00:00:00 | 54,81 | 55,13 | 54,45 | 55,01 | 771.400 | | 2007-02-26 | 00:00:00 | 54,90 | 54,96 | 53,58 | 54,02 | 1.209.300 | | 2007-02-27 | 00:00:00 | 53,78 | 53,97 | 52,00 | 52,30 | 1.384.300 | | 2007-02-28 | 00:00:00 | 52,30 | 53,07 | 51,95 | 52,60 | 1.434.100 | | 2007-03-01 | 00:00:00 | 51,70 | 52,90 | 51,04 | 52,43 | 1.297.900 | | 2007-03-02 | 00:00:00 | 52,33 | 52,54 | 51,63 | 51,68 | 793.000 | | 2007-03-05 | 00:00:00 | 51,04 | 51,87 | 51,00 | 51,03 | 948.400 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
