(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 2020-10-30 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-02-14 | 00:00:00 | 44,35 | 44,35 | 43,63 | 43,67 | 1.592.200 | | 2008-02-15 | 00:00:00 | 43,58 | 43,77 | 43,19 | 43,62 | 1.234.000 | | 2008-02-19 | 00:00:00 | 44,03 | 44,13 | 43,62 | 43,90 | 990.900 | | 2008-02-20 | 00:00:00 | 43,79 | 43,86 | 43,21 | 43,60 | 1.045.300 | | 2008-02-21 | 00:00:00 | 43,63 | 44,00 | 42,43 | 42,43 | 1.949.500 | | 2008-02-22 | 00:00:00 | 42,67 | 43,10 | 42,48 | 43,07 | 1.758.600 | | 2008-02-25 | 00:00:00 | 43,18 | 43,79 | 43,05 | 43,60 | 1.137.400 | | 2008-02-26 | 00:00:00 | 43,44 | 43,61 | 43,17 | 43,38 | 1.178.200 | | 2008-02-27 | 00:00:00 | 43,20 | 43,49 | 42,90 | 42,92 | 747.100 | | 2008-02-28 | 00:00:00 | 42,70 | 42,98 | 42,16 | 42,31 | 1.049.900 | | 2008-02-29 | 00:00:00 | 41,93 | 41,95 | 41,29 | 41,72 | 2.254.300 | | 2008-03-03 | 00:00:00 | 41,48 | 41,66 | 41,05 | 41,48 | 956.600 | | 2008-03-04 | 00:00:00 | 41,25 | 41,33 | 40,92 | 41,25 | 1.285.900 | | 2008-03-05 | 00:00:00 | 41,30 | 41,57 | 41,00 | 41,50 | 1.292.200 | | 2008-03-06 | 00:00:00 | 41,24 | 41,26 | 40,26 | 40,26 | 1.373.900 | | 2008-03-07 | 00:00:00 | 40,07 | 41,79 | 39,79 | 41,13 | 1.806.500 | | 2008-03-10 | 00:00:00 | 41,29 | 41,66 | 40,52 | 40,72 | 1.631.000 | | 2008-03-11 | 00:00:00 | 41,49 | 41,49 | 39,51 | 40,25 | 2.817.700 | | 2008-03-12 | 00:00:00 | 40,55 | 40,68 | 39,47 | 39,66 | 2.194.700 | | 2008-03-13 | 00:00:00 | 39,29 | 39,75 | 39,10 | 39,64 | 2.867.800 | | 2008-03-14 | 00:00:00 | 39,64 | 40,29 | 38,76 | 39,18 | 1.835.700 | | 2008-03-17 | 00:00:00 | 38,42 | 39,45 | 38,42 | 39,09 | 1.512.400 | | 2008-03-18 | 00:00:00 | 39,75 | 40,17 | 39,34 | 40,05 | 1.631.400 | | 2008-03-19 | 00:00:00 | 40,47 | 42,67 | 40,13 | 41,64 | 3.240.200 | | 2008-03-20 | 00:00:00 | 41,94 | 41,94 | 40,63 | 41,43 | 1.950.200 | | 2008-03-24 | 00:00:00 | 41,56 | 41,95 | 41,07 | 41,85 | 1.531.300 | | 2008-03-25 | 00:00:00 | 41,68 | 41,81 | 41,32 | 41,67 | 1.659.100 | | 2008-03-26 | 00:00:00 | 41,35 | 41,69 | 40,86 | 41,46 | 909.100 | | 2008-03-27 | 00:00:00 | 41,66 | 41,66 | 40,76 | 40,89 | 1.747.800 | | 2008-03-28 | 00:00:00 | 41,14 | 41,41 | 40,87 | 40,99 | 1.011.700 | | 2008-03-31 | 00:00:00 | 40,98 | 41,15 | 40,50 | 40,98 | 1.326.300 | | 2008-04-01 | 00:00:00 | 41,44 | 41,84 | 41,07 | 41,75 | 1.093.300 | | 2008-04-02 | 00:00:00 | 41,71 | 41,85 | 40,18 | 40,39 | 1.786.100 | | 2008-04-03 | 00:00:00 | 40,20 | 40,81 | 39,71 | 39,95 | 2.036.500 | | 2008-04-04 | 00:00:00 | 39,93 | 41,09 | 39,93 | 40,91 | 897.800 | | 2008-04-07 | 00:00:00 | 41,27 | 41,40 | 40,33 | 40,54 | 975.700 | | 2008-04-08 | 00:00:00 | 40,47 | 40,55 | 40,00 | 40,15 | 792.300 | | 2008-04-09 | 00:00:00 | 40,28 | 40,53 | 40,13 | 40,25 | 761.500 | | 2008-04-10 | 00:00:00 | 39,64 | 40,10 | 39,00 | 39,96 | 1.955.100 | | 2008-04-11 | 00:00:00 | 39,32 | 39,85 | 39,31 | 39,35 | 1.635.700 | | 2008-04-14 | 00:00:00 | 39,39 | 39,48 | 39,02 | 39,27 | 1.210.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
