(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 | | 2008-06-10 | 00:00:00 | 40,90 | 40,90 | 40,22 | 40,45 | 1.610.500 | | 2008-06-11 | 00:00:00 | 40,42 | 40,42 | 39,61 | 39,79 | 1.279.400 | | 2008-06-12 | 00:00:00 | 39,91 | 40,52 | 39,91 | 40,25 | 1.343.500 | | 2008-06-13 | 00:00:00 | 40,38 | 41,01 | 40,15 | 40,98 | 1.065.600 | | 2008-06-16 | 00:00:00 | 40,62 | 41,05 | 40,46 | 40,77 | 832.700 | | 2008-06-17 | 00:00:00 | 41,10 | 41,45 | 40,91 | 40,95 | 1.097.200 | | 2008-06-18 | 00:00:00 | 40,47 | 40,68 | 39,45 | 39,54 | 1.556.600 | | 2008-06-19 | 00:00:00 | 39,80 | 40,04 | 39,51 | 39,80 | 1.155.200 | | 2008-06-20 | 00:00:00 | 39,68 | 39,97 | 39,30 | 39,78 | 1.646.200 | | 2008-06-23 | 00:00:00 | 40,22 | 40,22 | 39,46 | 39,58 | 608.200 | | 2008-06-24 | 00:00:00 | 39,51 | 39,74 | 39,20 | 39,52 | 806.900 | | 2008-06-25 | 00:00:00 | 39,68 | 40,42 | 39,61 | 40,18 | 1.423.500 | | 2008-06-26 | 00:00:00 | 39,84 | 40,03 | 38,94 | 39,00 | 940.300 | | 2008-06-27 | 00:00:00 | 39,27 | 39,54 | 38,97 | 39,21 | 1.707.200 | | 2008-06-30 | 00:00:00 | 39,08 | 40,44 | 38,96 | 39,99 | 1.600.300 | | 2008-07-01 | 00:00:00 | 39,57 | 39,94 | 39,12 | 39,46 | 1.060.900 | | 2008-07-02 | 00:00:00 | 39,32 | 39,89 | 38,85 | 38,89 | 1.027.700 | | 2008-07-03 | 00:00:00 | 39,40 | 39,41 | 38,82 | 39,04 | 469.900 | | 2008-07-07 | 00:00:00 | 39,40 | 39,40 | 38,06 | 38,37 | 1.689.200 | | 2008-07-08 | 00:00:00 | 38,56 | 39,49 | 38,33 | 39,48 | 1.308.900 | | 2008-07-09 | 00:00:00 | 39,25 | 40,02 | 38,90 | 38,90 | 1.422.000 | | 2008-07-10 | 00:00:00 | 38,97 | 39,14 | 38,19 | 38,72 | 1.493.800 | | 2008-07-11 | 00:00:00 | 38,40 | 38,86 | 38,12 | 38,36 | 1.196.700 | | 2008-07-14 | 00:00:00 | 38,69 | 38,89 | 37,81 | 37,86 | 1.071.500 | | 2008-07-15 | 00:00:00 | 37,51 | 37,93 | 36,70 | 37,76 | 2.429.700 | | 2008-07-16 | 00:00:00 | 37,75 | 38,07 | 37,41 | 37,98 | 1.057.300 | | 2008-07-17 | 00:00:00 | 38,30 | 38,53 | 37,66 | 38,14 | 1.553.600 | | 2008-07-18 | 00:00:00 | 38,16 | 38,58 | 37,73 | 37,86 | 1.197.800 | | 2008-07-21 | 00:00:00 | 37,75 | 38,14 | 37,45 | 37,95 | 921.800 | | 2008-07-22 | 00:00:00 | 37,91 | 39,70 | 37,62 | 39,41 | 1.945.600 | | 2008-07-23 | 00:00:00 | 39,72 | 40,01 | 38,80 | 40,00 | 1.770.300 | | 2008-07-24 | 00:00:00 | 41,66 | 44,45 | 40,72 | 43,15 | 4.067.300 | | 2008-07-25 | 00:00:00 | 43,20 | 43,20 | 41,64 | 42,19 | 1.982.200 | | 2008-07-28 | 00:00:00 | 42,16 | 42,45 | 41,46 | 41,46 | 1.060.500 | | 2008-07-29 | 00:00:00 | 41,35 | 42,50 | 41,31 | 42,27 | 1.087.000 | | 2008-07-30 | 00:00:00 | 42,48 | 42,77 | 41,84 | 42,21 | 1.352.600 | | 2008-07-31 | 00:00:00 | 41,51 | 42,72 | 41,51 | 41,87 | 1.991.900 | | 2008-08-01 | 00:00:00 | 41,84 | 42,41 | 41,41 | 42,04 | 1.554.700 | | 2008-08-04 | 00:00:00 | 42,02 | 42,37 | 41,47 | 41,82 | 1.639.500 | | 2008-08-05 | 00:00:00 | 41,52 | 43,04 | 41,52 | 42,91 | 2.592.600 | | 2008-08-06 | 00:00:00 | 42,84 | 43,16 | 42,00 | 42,22 | 1.846.200 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
