(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 | | 2009-03-26 | 00:00:00 | 32,48 | 32,74 | 32,20 | 32,69 | 1.267.600 | | 2009-03-27 | 00:00:00 | 32,40 | 32,51 | 31,94 | 32,29 | 1.746.700 | | 2009-03-30 | 00:00:00 | 32,10 | 32,31 | 31,50 | 32,26 | 1.637.300 | | 2009-03-31 | 00:00:00 | 32,55 | 33,45 | 32,15 | 32,66 | 2.355.400 | | 2009-04-01 | 00:00:00 | 32,36 | 32,84 | 31,80 | 32,73 | 1.719.000 | | 2009-04-02 | 00:00:00 | 33,29 | 33,88 | 33,17 | 33,53 | 1.602.600 | | 2009-04-03 | 00:00:00 | 33,69 | 33,69 | 32,47 | 32,77 | 1.722.500 | | 2009-04-06 | 00:00:00 | 32,50 | 33,22 | 32,36 | 32,81 | 1.295.400 | | 2009-04-07 | 00:00:00 | 32,55 | 33,01 | 32,22 | 32,51 | 966.700 | | 2009-04-08 | 00:00:00 | 32,49 | 32,92 | 32,12 | 32,57 | 1.028.500 | | 2009-04-09 | 00:00:00 | 33,06 | 33,40 | 32,82 | 33,08 | 1.594.600 | | 2009-04-13 | 00:00:00 | 32,98 | 33,51 | 32,75 | 33,27 | 1.094.600 | | 2009-04-14 | 00:00:00 | 33,28 | 33,28 | 32,79 | 33,13 | 877.600 | | 2009-04-15 | 00:00:00 | 33,14 | 33,26 | 32,37 | 32,89 | 1.141.100 | | 2009-04-16 | 00:00:00 | 32,86 | 33,98 | 32,74 | 33,85 | 1.941.300 | | 2009-04-17 | 00:00:00 | 35,83 | 35,83 | 34,34 | 34,84 | 2.724.200 | | 2009-04-20 | 00:00:00 | 34,70 | 35,29 | 34,46 | 34,69 | 1.448.600 | | 2009-04-21 | 00:00:00 | 34,42 | 35,04 | 34,00 | 34,57 | 1.963.400 | | 2009-04-22 | 00:00:00 | 34,27 | 35,44 | 34,05 | 34,75 | 2.624.400 | | 2009-04-23 | 00:00:00 | 36,97 | 36,97 | 33,82 | 35,41 | 3.801.300 | | 2009-04-24 | 00:00:00 | 35,41 | 36,06 | 34,15 | 34,58 | 3.436.800 | | 2009-04-27 | 00:00:00 | 34,13 | 35,62 | 33,93 | 35,25 | 2.122.800 | | 2009-04-28 | 00:00:00 | 35,19 | 35,33 | 34,57 | 34,90 | 1.699.500 | | 2009-04-29 | 00:00:00 | 35,28 | 35,28 | 34,53 | 34,73 | 2.450.100 | | 2009-04-30 | 00:00:00 | 34,84 | 34,98 | 33,50 | 33,64 | 3.182.900 | | 2009-05-01 | 00:00:00 | 33,68 | 34,50 | 33,60 | 34,35 | 2.042.100 | | 2009-05-04 | 00:00:00 | 34,26 | 35,10 | 34,23 | 35,10 | 1.668.800 | | 2009-05-05 | 00:00:00 | 35,13 | 35,72 | 34,97 | 35,12 | 2.328.500 | | 2009-05-06 | 00:00:00 | 35,14 | 35,51 | 35,04 | 35,20 | 1.710.800 | | 2009-05-07 | 00:00:00 | 35,40 | 36,68 | 35,10 | 36,37 | 2.223.600 | | 2009-05-08 | 00:00:00 | 36,40 | 36,66 | 36,02 | 36,29 | 1.306.200 | | 2009-05-11 | 00:00:00 | 35,75 | 36,04 | 35,59 | 35,66 | 1.779.400 | | 2009-05-12 | 00:00:00 | 35,74 | 36,27 | 35,70 | 35,90 | 1.559.700 | | 2009-05-13 | 00:00:00 | 35,95 | 36,10 | 35,55 | 35,69 | 1.622.800 | | 2009-05-14 | 00:00:00 | 35,80 | 36,18 | 35,50 | 35,73 | 1.439.500 | | 2009-05-15 | 00:00:00 | 35,74 | 35,74 | 34,90 | 34,99 | 1.664.000 | | 2009-05-18 | 00:00:00 | 35,18 | 35,58 | 34,65 | 35,58 | 1.160.000 | | 2009-05-19 | 00:00:00 | 35,60 | 36,29 | 35,60 | 35,96 | 1.973.800 | | 2009-05-20 | 00:00:00 | 36,19 | 37,29 | 36,00 | 36,95 | 2.881.200 | | 2009-05-21 | 00:00:00 | 36,73 | 37,15 | 36,11 | 36,37 | 1.623.200 | | 2009-05-22 | 00:00:00 | 36,57 | 36,92 | 36,30 | 36,58 | 1.155.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
