(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 2023-06-10 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-04-14 | 00:00:00 | 39,39 | 39,48 | 39,02 | 39,27 | 1.210.900 | | 2008-04-15 | 00:00:00 | 39,48 | 39,66 | 39,24 | 39,50 | 1.209.300 | | 2008-04-16 | 00:00:00 | 39,40 | 39,85 | 39,40 | 39,85 | 738.500 | | 2008-04-17 | 00:00:00 | 39,66 | 40,12 | 39,66 | 39,96 | 1.213.100 | | 2008-04-18 | 00:00:00 | 40,37 | 40,89 | 40,13 | 40,77 | 1.786.200 | | 2008-04-21 | 00:00:00 | 40,95 | 41,26 | 40,69 | 40,86 | 1.007.900 | | 2008-04-22 | 00:00:00 | 41,05 | 41,55 | 40,55 | 40,97 | 2.069.300 | | 2008-04-23 | 00:00:00 | 42,44 | 42,44 | 39,16 | 39,48 | 3.355.300 | | 2008-04-24 | 00:00:00 | 39,38 | 40,40 | 38,91 | 40,06 | 2.214.900 | | 2008-04-25 | 00:00:00 | 40,42 | 41,03 | 40,33 | 40,93 | 1.439.500 | | 2008-04-28 | 00:00:00 | 41,01 | 41,57 | 40,86 | 41,30 | 1.386.400 | | 2008-04-29 | 00:00:00 | 41,17 | 41,84 | 41,09 | 41,61 | 1.356.700 | | 2008-04-30 | 00:00:00 | 41,45 | 41,62 | 40,55 | 40,55 | 1.845.200 | | 2008-05-01 | 00:00:00 | 40,87 | 41,76 | 40,64 | 41,45 | 1.701.900 | | 2008-05-02 | 00:00:00 | 41,82 | 41,89 | 41,12 | 41,45 | 1.199.200 | | 2008-05-05 | 00:00:00 | 41,42 | 41,55 | 40,96 | 41,47 | 959.700 | | 2008-05-06 | 00:00:00 | 42,05 | 42,98 | 42,01 | 42,40 | 1.455.300 | | 2008-05-07 | 00:00:00 | 42,55 | 42,55 | 41,58 | 41,60 | 1.561.300 | | 2008-05-08 | 00:00:00 | 41,86 | 42,16 | 41,55 | 41,76 | 884.700 | | 2008-05-09 | 00:00:00 | 41,53 | 41,53 | 40,79 | 41,19 | 1.541.600 | | 2008-05-12 | 00:00:00 | 41,18 | 41,48 | 41,03 | 41,23 | 1.075.400 | | 2008-05-13 | 00:00:00 | 41,47 | 41,59 | 41,04 | 41,13 | 696.100 | | 2008-05-14 | 00:00:00 | 41,18 | 41,46 | 40,80 | 41,18 | 1.057.200 | | 2008-05-15 | 00:00:00 | 41,01 | 41,10 | 40,67 | 41,03 | 866.700 | | 2008-05-16 | 00:00:00 | 41,10 | 41,25 | 40,87 | 41,13 | 1.912.400 | | 2008-05-19 | 00:00:00 | 41,06 | 41,90 | 41,06 | 41,53 | 928.500 | | 2008-05-20 | 00:00:00 | 41,45 | 41,65 | 41,35 | 41,51 | 755.200 | | 2008-05-21 | 00:00:00 | 41,71 | 41,79 | 40,79 | 40,95 | 1.076.400 | | 2008-05-22 | 00:00:00 | 40,97 | 41,85 | 40,84 | 41,77 | 842.100 | | 2008-05-23 | 00:00:00 | 41,49 | 41,66 | 41,14 | 41,14 | 607.800 | | 2008-05-27 | 00:00:00 | 41,08 | 41,74 | 41,08 | 41,67 | 1.079.000 | | 2008-05-28 | 00:00:00 | 41,69 | 41,93 | 41,40 | 41,58 | 1.079.600 | | 2008-05-29 | 00:00:00 | 41,77 | 41,77 | 41,13 | 41,44 | 1.094.200 | | 2008-05-30 | 00:00:00 | 41,65 | 41,86 | 41,10 | 41,33 | 1.151.200 | | 2008-06-02 | 00:00:00 | 41,18 | 41,61 | 40,71 | 41,39 | 1.553.300 | | 2008-06-03 | 00:00:00 | 41,57 | 41,87 | 41,22 | 41,55 | 2.205.900 | | 2008-06-04 | 00:00:00 | 41,28 | 42,17 | 41,28 | 41,98 | 1.080.000 | | 2008-06-05 | 00:00:00 | 42,27 | 42,36 | 41,81 | 42,24 | 762.600 | | 2008-06-06 | 00:00:00 | 42,02 | 42,06 | 41,12 | 41,12 | 1.218.700 | | 2008-06-09 | 00:00:00 | 41,20 | 41,38 | 40,79 | 40,94 | 1.058.500 | | 2008-06-10 | 00:00:00 | 40,90 | 40,90 | 40,22 | 40,45 | 1.610.500 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
