(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 2024-04-30 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-03-05 | 00:00:00 | 51,04 | 51,87 | 51,00 | 51,03 | 948.400 | | 2007-03-06 | 00:00:00 | 51,05 | 52,52 | 51,05 | 52,46 | 1.247.700 | | 2007-03-07 | 00:00:00 | 52,46 | 52,63 | 51,63 | 51,70 | 1.681.800 | | 2007-03-08 | 00:00:00 | 52,20 | 53,04 | 51,91 | 52,66 | 1.251.200 | | 2007-03-09 | 00:00:00 | 52,91 | 53,28 | 52,71 | 53,09 | 935.200 | | 2007-03-12 | 00:00:00 | 52,86 | 53,49 | 52,42 | 52,44 | 1.035.500 | | 2007-03-13 | 00:00:00 | 52,10 | 52,55 | 51,00 | 51,11 | 2.174.200 | | 2007-03-14 | 00:00:00 | 50,22 | 52,71 | 50,22 | 51,88 | 1.906.400 | | 2007-03-15 | 00:00:00 | 52,00 | 52,25 | 51,60 | 52,25 | 861.100 | | 2007-03-16 | 00:00:00 | 52,39 | 52,75 | 51,36 | 51,86 | 1.161.600 | | 2007-03-19 | 00:00:00 | 52,11 | 53,38 | 52,00 | 53,30 | 1.153.800 | | 2007-03-20 | 00:00:00 | 53,20 | 53,30 | 52,58 | 52,81 | 1.006.500 | | 2007-03-21 | 00:00:00 | 52,94 | 52,96 | 52,00 | 52,94 | 1.724.500 | | 2007-03-22 | 00:00:00 | 52,80 | 53,38 | 52,62 | 53,28 | 957.300 | | 2007-03-23 | 00:00:00 | 54,17 | 54,17 | 53,19 | 53,89 | 787.900 | | 2007-03-26 | 00:00:00 | 53,91 | 53,91 | 53,36 | 53,82 | 919.200 | | 2007-03-27 | 00:00:00 | 53,51 | 53,69 | 53,00 | 53,30 | 899.500 | | 2007-03-28 | 00:00:00 | 52,90 | 53,59 | 52,68 | 53,46 | 2.334.400 | | 2007-03-29 | 00:00:00 | 52,04 | 53,90 | 52,04 | 53,47 | 1.220.400 | | 2007-03-30 | 00:00:00 | 53,26 | 53,45 | 52,30 | 52,75 | 1.289.900 | | 2007-04-02 | 00:00:00 | 53,11 | 53,52 | 52,75 | 53,28 | 1.221.700 | | 2007-04-03 | 00:00:00 | 53,48 | 54,24 | 53,38 | 53,97 | 1.111.100 | | 2007-04-04 | 00:00:00 | 54,06 | 54,06 | 53,38 | 53,74 | 661.700 | | 2007-04-05 | 00:00:00 | 53,83 | 54,18 | 53,58 | 54,01 | 579.000 | | 2007-04-09 | 00:00:00 | 54,02 | 54,20 | 53,34 | 53,75 | 946.500 | | 2007-04-10 | 00:00:00 | 53,62 | 53,96 | 53,40 | 53,89 | 854.300 | | 2007-04-11 | 00:00:00 | 53,89 | 54,04 | 53,62 | 53,62 | 842.200 | | 2007-04-12 | 00:00:00 | 53,55 | 53,79 | 53,25 | 53,75 | 1.084.100 | | 2007-04-13 | 00:00:00 | 53,75 | 54,42 | 53,73 | 54,35 | 852.300 | | 2007-04-16 | 00:00:00 | 54,50 | 54,82 | 54,35 | 54,68 | 791.000 | | 2007-04-17 | 00:00:00 | 54,75 | 54,89 | 54,40 | 54,81 | 608.200 | | 2007-04-18 | 00:00:00 | 54,51 | 55,15 | 54,32 | 54,85 | 950.900 | | 2007-04-19 | 00:00:00 | 54,59 | 54,65 | 54,07 | 54,46 | 850.600 | | 2007-04-20 | 00:00:00 | 54,76 | 55,03 | 54,34 | 54,76 | 1.046.400 | | 2007-04-23 | 00:00:00 | 54,94 | 55,09 | 54,59 | 55,03 | 816.100 | | 2007-04-24 | 00:00:00 | 54,99 | 56,56 | 54,86 | 56,36 | 2.597.600 | | 2007-04-25 | 00:00:00 | 54,99 | 56,43 | 51,55 | 52,32 | 5.092.200 | | 2007-04-26 | 00:00:00 | 54,10 | 54,10 | 50,52 | 50,79 | 2.885.900 | | 2007-04-27 | 00:00:00 | 50,70 | 50,70 | 49,80 | 50,33 | 2.181.400 | | 2007-04-30 | 00:00:00 | 50,64 | 50,68 | 49,98 | 49,99 | 1.686.100 | | 2007-05-01 | 00:00:00 | 50,12 | 50,37 | 49,95 | 50,31 | 1.624.000 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
