(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 2023-03-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-09-16 | 00:00:00 | 21,64 | 21,77 | 21,29 | 21,76 | 2.597.700 | | 2009-09-17 | 00:00:00 | 21,77 | 21,80 | 21,54 | 21,57 | 6.209.500 | | 2009-09-18 | 00:00:00 | 21,61 | 21,77 | 21,50 | 21,76 | 2.909.100 | | 2009-09-21 | 00:00:00 | 21,73 | 22,10 | 21,58 | 21,95 | 1.833.800 | | 2009-09-22 | 00:00:00 | 21,99 | 22,00 | 21,65 | 21,69 | 2.156.300 | | 2009-09-23 | 00:00:00 | 21,97 | 22,12 | 21,63 | 21,68 | 2.467.400 | | 2009-09-24 | 00:00:00 | 21,63 | 21,74 | 21,35 | 21,55 | 2.290.500 | | 2009-09-25 | 00:00:00 | 21,55 | 21,76 | 21,44 | 21,51 | 1.909.300 | | 2009-09-28 | 00:00:00 | 21,54 | 22,03 | 21,51 | 21,77 | 2.731.800 | | 2009-09-29 | 00:00:00 | 21,80 | 22,10 | 21,72 | 21,98 | 2.994.200 | | 2009-09-30 | 00:00:00 | 22,74 | 22,84 | 22,00 | 22,38 | 4.918.300 | | 2009-10-01 | 00:00:00 | 22,36 | 22,49 | 21,85 | 22,03 | 3.931.500 | | 2009-10-02 | 00:00:00 | 21,90 | 21,92 | 21,57 | 21,62 | 2.450.900 | | 2009-10-05 | 00:00:00 | 21,71 | 21,91 | 21,44 | 21,89 | 2.635.200 | | 2009-10-06 | 00:00:00 | 22,03 | 22,23 | 21,76 | 22,15 | 2.783.000 | | 2009-10-07 | 00:00:00 | 22,02 | 22,41 | 21,93 | 22,41 | 3.387.700 | | 2009-10-08 | 00:00:00 | 22,55 | 22,64 | 22,38 | 22,40 | 2.391.200 | | 2009-10-09 | 00:00:00 | 22,27 | 22,72 | 22,15 | 22,61 | 3.009.000 | | 2009-10-12 | 00:00:00 | 22,67 | 22,85 | 22,61 | 22,74 | 1.655.700 | | 2009-10-13 | 00:00:00 | 22,69 | 22,76 | 22,53 | 22,62 | 2.824.000 | | 2009-10-14 | 00:00:00 | 22,73 | 23,11 | 22,63 | 23,07 | 3.630.800 | | 2009-10-15 | 00:00:00 | 23,06 | 23,39 | 22,95 | 23,35 | 2.922.000 | | 2009-10-16 | 00:00:00 | 23,24 | 23,73 | 23,24 | 23,53 | 3.484.900 | | 2009-10-19 | 00:00:00 | 23,64 | 23,64 | 23,31 | 23,43 | 2.138.200 | | 2009-10-20 | 00:00:00 | 23,36 | 23,86 | 23,36 | 23,71 | 3.836.600 | | 2009-10-21 | 00:00:00 | 23,66 | 23,84 | 23,46 | 23,47 | 4.015.700 | | 2009-10-22 | 00:00:00 | 23,46 | 23,64 | 23,33 | 23,49 | 3.199.000 | | 2009-10-23 | 00:00:00 | 23,62 | 23,67 | 23,00 | 23,19 | 3.132.800 | | 2009-10-26 | 00:00:00 | 23,24 | 23,55 | 22,86 | 22,92 | 2.671.600 | | 2009-10-27 | 00:00:00 | 22,97 | 23,12 | 22,75 | 22,81 | 2.626.700 | | 2009-10-28 | 00:00:00 | 22,81 | 22,89 | 22,28 | 22,28 | 3.423.600 | | 2009-10-29 | 00:00:00 | 22,47 | 22,69 | 22,29 | 22,66 | 2.855.900 | | 2009-10-30 | 00:00:00 | 22,69 | 22,84 | 22,13 | 22,15 | 5.360.300 | | 2009-11-02 | 00:00:00 | 22,25 | 22,68 | 22,07 | 22,51 | 4.003.000 | | 2009-11-03 | 00:00:00 | 23,72 | 24,00 | 22,78 | 23,20 | 5.637.900 | | 2009-11-04 | 00:00:00 | 23,38 | 23,54 | 23,14 | 23,14 | 3.638.800 | | 2009-11-05 | 00:00:00 | 23,16 | 23,59 | 23,14 | 23,43 | 3.150.100 | | 2009-11-06 | 00:00:00 | 23,35 | 23,62 | 23,10 | 23,62 | 2.119.800 | | 2009-11-09 | 00:00:00 | 23,75 | 23,86 | 23,53 | 23,81 | 2.385.700 | | 2009-11-10 | 00:00:00 | 23,90 | 24,37 | 23,79 | 24,34 | 3.084.700 | | 2009-11-11 | 00:00:00 | 24,29 | 24,46 | 24,05 | 24,27 | 1.687.900 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
