(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 | | 2009-01-28 | 00:00:00 | 37,72 | 37,80 | 37,21 | 37,76 | 2.451.100 | | 2009-01-29 | 00:00:00 | 35,98 | 37,84 | 35,98 | 37,08 | 1.573.000 | | 2009-01-30 | 00:00:00 | 36,12 | 37,81 | 36,05 | 36,32 | 1.629.700 | | 2009-02-02 | 00:00:00 | 35,72 | 37,30 | 35,72 | 36,91 | 1.793.500 | | 2009-02-03 | 00:00:00 | 37,04 | 37,71 | 36,38 | 37,55 | 3.252.100 | | 2009-02-04 | 00:00:00 | 37,72 | 38,30 | 37,34 | 37,92 | 1.861.400 | | 2009-02-05 | 00:00:00 | 37,92 | 38,79 | 37,62 | 38,40 | 1.893.700 | | 2009-02-06 | 00:00:00 | 38,35 | 39,09 | 38,21 | 38,76 | 1.600.400 | | 2009-02-09 | 00:00:00 | 38,75 | 38,76 | 38,11 | 38,68 | 1.107.400 | | 2009-02-10 | 00:00:00 | 38,31 | 38,71 | 37,49 | 37,64 | 2.083.800 | | 2009-02-11 | 00:00:00 | 37,67 | 37,92 | 37,25 | 37,37 | 1.880.400 | | 2009-02-12 | 00:00:00 | 36,72 | 37,88 | 36,43 | 37,84 | 1.786.400 | | 2009-02-13 | 00:00:00 | 37,69 | 38,06 | 37,26 | 37,35 | 1.066.900 | | 2009-02-17 | 00:00:00 | 36,75 | 36,75 | 35,97 | 36,23 | 1.560.300 | | 2009-02-18 | 00:00:00 | 36,32 | 36,43 | 35,78 | 36,12 | 1.399.900 | | 2009-02-19 | 00:00:00 | 36,20 | 36,32 | 35,36 | 35,55 | 2.175.100 | | 2009-02-20 | 00:00:00 | 35,13 | 35,95 | 35,02 | 35,65 | 2.302.100 | | 2009-02-23 | 00:00:00 | 35,90 | 35,96 | 34,54 | 34,61 | 1.894.800 | | 2009-02-24 | 00:00:00 | 34,80 | 35,21 | 34,35 | 35,08 | 2.439.500 | | 2009-02-25 | 00:00:00 | 35,16 | 35,23 | 34,00 | 34,17 | 1.705.900 | | 2009-02-26 | 00:00:00 | 34,35 | 34,55 | 32,52 | 32,63 | 3.263.300 | | 2009-02-27 | 00:00:00 | 32,26 | 32,57 | 31,65 | 31,76 | 3.558.900 | | 2009-03-02 | 00:00:00 | 31,27 | 31,72 | 30,43 | 30,54 | 2.223.200 | | 2009-03-03 | 00:00:00 | 30,83 | 31,34 | 30,03 | 30,36 | 2.593.100 | | 2009-03-04 | 00:00:00 | 30,60 | 31,45 | 30,15 | 31,04 | 2.425.000 | | 2009-03-05 | 00:00:00 | 30,68 | 31,21 | 30,31 | 30,98 | 2.751.000 | | 2009-03-06 | 00:00:00 | 30,97 | 31,58 | 30,24 | 30,71 | 2.959.700 | | 2009-03-09 | 00:00:00 | 30,40 | 30,66 | 29,95 | 30,19 | 1.749.300 | | 2009-03-10 | 00:00:00 | 30,77 | 31,22 | 30,12 | 31,22 | 2.660.100 | | 2009-03-11 | 00:00:00 | 31,28 | 31,28 | 28,15 | 28,19 | 6.495.700 | | 2009-03-12 | 00:00:00 | 28,19 | 29,56 | 27,50 | 29,42 | 5.282.800 | | 2009-03-13 | 00:00:00 | 29,58 | 31,27 | 29,47 | 31,25 | 3.465.700 | | 2009-03-16 | 00:00:00 | 31,54 | 31,71 | 30,54 | 30,57 | 1.923.000 | | 2009-03-17 | 00:00:00 | 30,71 | 31,39 | 30,31 | 31,39 | 1.443.500 | | 2009-03-18 | 00:00:00 | 31,10 | 31,65 | 30,81 | 31,20 | 2.217.700 | | 2009-03-19 | 00:00:00 | 31,07 | 31,54 | 30,01 | 30,47 | 2.513.900 | | 2009-03-20 | 00:00:00 | 30,71 | 30,80 | 30,29 | 30,58 | 2.515.700 | | 2009-03-23 | 00:00:00 | 31,03 | 31,85 | 30,72 | 31,79 | 2.131.600 | | 2009-03-24 | 00:00:00 | 31,37 | 32,25 | 31,34 | 32,05 | 2.090.800 | | 2009-03-25 | 00:00:00 | 32,06 | 32,74 | 31,97 | 32,37 | 1.481.200 | | 2009-03-26 | 00:00:00 | 32,48 | 32,74 | 32,20 | 32,69 | 1.267.600 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
