(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 2023-09-30 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-10-19 | 00:00:00 | 44,09 | 45,06 | 44,00 | 44,27 | 1.177.400 | | 2007-10-22 | 00:00:00 | 44,33 | 44,41 | 43,27 | 43,92 | 1.232.300 | | 2007-10-23 | 00:00:00 | 43,92 | 44,75 | 43,78 | 44,68 | 1.088.800 | | 2007-10-24 | 00:00:00 | 44,87 | 44,87 | 43,50 | 44,41 | 1.326.100 | | 2007-10-25 | 00:00:00 | 44,48 | 45,00 | 44,25 | 44,64 | 945.800 | | 2007-10-26 | 00:00:00 | 45,21 | 45,33 | 44,13 | 44,54 | 777.600 | | 2007-10-29 | 00:00:00 | 44,91 | 45,91 | 44,63 | 44,63 | 671.600 | | 2007-10-30 | 00:00:00 | 44,62 | 45,09 | 44,47 | 44,62 | 673.400 | | 2007-10-31 | 00:00:00 | 45,98 | 48,06 | 45,25 | 47,11 | 2.757.900 | | 2007-11-01 | 00:00:00 | 46,80 | 48,48 | 44,50 | 45,19 | 2.396.000 | | 2007-11-02 | 00:00:00 | 45,43 | 45,43 | 43,47 | 43,88 | 1.937.600 | | 2007-11-05 | 00:00:00 | 43,50 | 43,96 | 42,90 | 43,45 | 1.591.600 | | 2007-11-06 | 00:00:00 | 43,29 | 43,95 | 42,94 | 43,91 | 1.340.500 | | 2007-11-07 | 00:00:00 | 43,43 | 43,85 | 42,99 | 43,20 | 1.453.300 | | 2007-11-08 | 00:00:00 | 43,35 | 44,98 | 43,17 | 44,69 | 1.920.700 | | 2007-11-09 | 00:00:00 | 44,42 | 44,76 | 43,65 | 43,72 | 1.679.200 | | 2007-11-12 | 00:00:00 | 43,38 | 44,69 | 43,38 | 44,14 | 1.542.500 | | 2007-11-13 | 00:00:00 | 44,17 | 44,65 | 43,87 | 44,60 | 1.347.800 | | 2007-11-14 | 00:00:00 | 44,54 | 44,70 | 43,93 | 44,09 | 1.606.100 | | 2007-11-15 | 00:00:00 | 44,00 | 44,84 | 44,00 | 44,37 | 1.531.700 | | 2007-11-16 | 00:00:00 | 44,48 | 45,13 | 44,37 | 44,98 | 1.512.900 | | 2007-11-19 | 00:00:00 | 44,73 | 44,73 | 43,45 | 43,69 | 1.447.800 | | 2007-11-20 | 00:00:00 | 43,80 | 44,52 | 43,50 | 44,32 | 1.640.300 | | 2007-11-21 | 00:00:00 | 44,27 | 44,27 | 43,32 | 43,52 | 1.252.600 | | 2007-11-23 | 00:00:00 | 44,16 | 44,16 | 43,64 | 43,89 | 855.600 | | 2007-11-26 | 00:00:00 | 43,59 | 44,16 | 43,56 | 43,63 | 1.398.400 | | 2007-11-27 | 00:00:00 | 43,57 | 43,60 | 42,56 | 43,17 | 2.278.200 | | 2007-11-28 | 00:00:00 | 43,58 | 44,43 | 43,06 | 44,43 | 1.399.300 | | 2007-11-29 | 00:00:00 | 42,21 | 44,69 | 42,21 | 44,56 | 1.480.400 | | 2007-11-30 | 00:00:00 | 45,24 | 45,92 | 44,68 | 45,37 | 2.110.400 | | 2007-12-03 | 00:00:00 | 45,00 | 45,00 | 43,70 | 44,03 | 2.030.100 | | 2007-12-04 | 00:00:00 | 43,42 | 44,34 | 43,26 | 43,73 | 1.811.600 | | 2007-12-05 | 00:00:00 | 44,47 | 45,34 | 44,09 | 44,46 | 2.781.500 | | 2007-12-06 | 00:00:00 | 44,44 | 45,46 | 44,36 | 45,05 | 1.018.300 | | 2007-12-07 | 00:00:00 | 45,41 | 46,12 | 45,14 | 45,89 | 1.119.700 | | 2007-12-10 | 00:00:00 | 45,89 | 46,01 | 45,44 | 45,80 | 794.200 | | 2007-12-11 | 00:00:00 | 45,80 | 45,80 | 44,04 | 44,08 | 1.698.100 | | 2007-12-12 | 00:00:00 | 45,15 | 45,15 | 43,61 | 44,24 | 2.086.400 | | 2007-12-13 | 00:00:00 | 43,66 | 44,17 | 43,48 | 43,69 | 1.366.800 | | 2007-12-14 | 00:00:00 | 43,17 | 43,31 | 42,80 | 42,83 | 1.282.500 | | 2007-12-17 | 00:00:00 | 43,05 | 43,88 | 42,73 | 43,58 | 1.230.100 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
