(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 | | 2008-10-02 | 00:00:00 | 36,83 | 37,43 | 36,20 | 36,28 | 1.470.500 | | 2008-10-03 | 00:00:00 | 36,63 | 37,44 | 36,58 | 37,00 | 1.585.400 | | 2008-10-06 | 00:00:00 | 36,14 | 36,51 | 33,42 | 34,68 | 2.050.400 | | 2008-10-07 | 00:00:00 | 34,84 | 35,23 | 33,41 | 33,44 | 1.744.600 | | 2008-10-08 | 00:00:00 | 33,06 | 34,20 | 32,89 | 32,93 | 2.231.000 | | 2008-10-09 | 00:00:00 | 33,15 | 33,25 | 30,25 | 30,86 | 2.242.500 | | 2008-10-10 | 00:00:00 | 29,88 | 31,08 | 27,80 | 29,45 | 4.296.900 | | 2008-10-13 | 00:00:00 | 29,77 | 32,47 | 29,72 | 32,46 | 2.234.100 | | 2008-10-14 | 00:00:00 | 33,20 | 33,24 | 31,01 | 31,68 | 2.293.800 | | 2008-10-15 | 00:00:00 | 31,55 | 31,84 | 30,23 | 30,35 | 1.971.100 | | 2008-10-16 | 00:00:00 | 30,31 | 31,15 | 28,74 | 30,84 | 2.630.900 | | 2008-10-17 | 00:00:00 | 29,46 | 32,16 | 29,46 | 31,02 | 1.525.400 | | 2008-10-20 | 00:00:00 | 30,82 | 32,67 | 30,73 | 32,59 | 1.544.400 | | 2008-10-21 | 00:00:00 | 32,35 | 33,89 | 31,91 | 32,85 | 1.977.000 | | 2008-10-22 | 00:00:00 | 32,01 | 33,15 | 31,82 | 32,18 | 2.687.300 | | 2008-10-23 | 00:00:00 | 32,26 | 33,20 | 31,07 | 31,98 | 2.460.100 | | 2008-10-24 | 00:00:00 | 30,50 | 31,57 | 29,77 | 30,66 | 1.880.200 | | 2008-10-27 | 00:00:00 | 30,28 | 30,71 | 29,27 | 29,27 | 2.627.500 | | 2008-10-28 | 00:00:00 | 30,29 | 31,53 | 29,18 | 31,53 | 2.852.300 | | 2008-10-29 | 00:00:00 | 31,27 | 31,65 | 29,22 | 29,31 | 4.044.100 | | 2008-10-30 | 00:00:00 | 29,94 | 33,00 | 28,52 | 30,18 | 4.298.200 | | 2008-10-31 | 00:00:00 | 30,73 | 31,85 | 30,18 | 31,27 | 2.642.400 | | 2008-11-03 | 00:00:00 | 31,26 | 31,71 | 30,94 | 31,35 | 1.660.900 | | 2008-11-04 | 00:00:00 | 31,83 | 31,83 | 30,59 | 31,33 | 2.419.600 | | 2008-11-05 | 00:00:00 | 31,33 | 31,58 | 30,63 | 30,92 | 2.116.100 | | 2008-11-06 | 00:00:00 | 30,58 | 30,94 | 29,72 | 30,14 | 1.924.600 | | 2008-11-07 | 00:00:00 | 30,16 | 30,55 | 29,96 | 30,25 | 1.374.000 | | 2008-11-10 | 00:00:00 | 31,04 | 31,04 | 29,89 | 30,37 | 1.796.500 | | 2008-11-11 | 00:00:00 | 30,09 | 30,24 | 28,93 | 29,37 | 2.519.400 | | 2008-11-12 | 00:00:00 | 29,00 | 29,36 | 28,39 | 28,48 | 1.542.700 | | 2008-11-13 | 00:00:00 | 28,74 | 30,29 | 28,05 | 30,29 | 1.727.600 | | 2008-11-14 | 00:00:00 | 29,87 | 31,20 | 28,85 | 29,98 | 3.089.900 | | 2008-11-17 | 00:00:00 | 29,73 | 31,24 | 29,58 | 30,43 | 2.828.000 | | 2008-11-18 | 00:00:00 | 30,32 | 31,08 | 29,93 | 30,82 | 2.462.700 | | 2008-11-19 | 00:00:00 | 30,82 | 31,22 | 29,61 | 29,61 | 2.270.500 | | 2008-11-20 | 00:00:00 | 29,47 | 29,77 | 27,28 | 27,48 | 4.101.100 | | 2008-11-21 | 00:00:00 | 27,54 | 29,82 | 26,66 | 29,75 | 3.796.700 | | 2008-11-24 | 00:00:00 | 29,50 | 30,38 | 29,27 | 29,77 | 2.857.900 | | 2008-11-25 | 00:00:00 | 30,80 | 30,80 | 29,19 | 29,78 | 2.359.100 | | 2008-11-26 | 00:00:00 | 29,81 | 30,85 | 29,04 | 30,74 | 1.238.400 | | 2008-11-28 | 00:00:00 | 31,04 | 31,63 | 30,69 | 31,35 | 789.500 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
