(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 2023-03-21 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-01-11 | 00:00:00 | 26,24 | 26,48 | 26,11 | 26,34 | 1.914.400 | | 2010-01-12 | 00:00:00 | 26,32 | 26,55 | 26,19 | 26,52 | 3.142.600 | | 2010-01-13 | 00:00:00 | 26,59 | 27,13 | 26,59 | 27,04 | 3.150.100 | | 2010-01-14 | 00:00:00 | 26,97 | 27,25 | 26,85 | 27,21 | 2.054.300 | | 2010-01-15 | 00:00:00 | 27,26 | 27,27 | 26,81 | 26,92 | 2.076.400 | | 2010-01-19 | 00:00:00 | 26,96 | 27,61 | 26,92 | 27,37 | 2.826.200 | | 2010-01-20 | 00:00:00 | 27,35 | 27,35 | 26,76 | 27,14 | 2.683.700 | | 2010-01-21 | 00:00:00 | 27,11 | 27,18 | 26,25 | 26,58 | 3.961.000 | | 2010-01-22 | 00:00:00 | 26,47 | 26,80 | 26,02 | 26,66 | 4.321.500 | | 2010-01-25 | 00:00:00 | 26,79 | 27,34 | 26,68 | 27,11 | 5.285.000 | | 2010-01-26 | 00:00:00 | 27,86 | 28,00 | 27,34 | 27,44 | 5.530.700 | | 2010-01-27 | 00:00:00 | 27,37 | 27,64 | 27,04 | 27,26 | 4.885.100 | | 2010-01-28 | 00:00:00 | 27,24 | 27,76 | 27,24 | 27,28 | 3.374.300 | | 2010-01-29 | 00:00:00 | 27,41 | 27,61 | 27,23 | 27,26 | 4.136.700 | | 2010-02-01 | 00:00:00 | 27,46 | 27,78 | 27,08 | 27,75 | 3.682.900 | | 2010-02-02 | 00:00:00 | 27,80 | 28,61 | 27,66 | 28,55 | 6.012.600 | | 2010-02-03 | 00:00:00 | 28,51 | 28,59 | 28,03 | 28,32 | 3.801.100 | | 2010-02-04 | 00:00:00 | 28,26 | 28,26 | 27,42 | 27,42 | 4.607.500 | | 2010-02-05 | 00:00:00 | 27,37 | 27,40 | 26,65 | 27,01 | 5.637.600 | | 2010-02-08 | 00:00:00 | 27,03 | 27,19 | 26,82 | 26,95 | 2.811.300 | | 2010-02-09 | 00:00:00 | 27,18 | 27,40 | 27,00 | 27,16 | 2.167.600 | | 2010-02-10 | 00:00:00 | 27,31 | 27,32 | 26,68 | 27,19 | 5.655.300 | | 2010-02-11 | 00:00:00 | 27,18 | 27,57 | 26,95 | 27,52 | 4.093.800 | | 2010-02-12 | 00:00:00 | 27,39 | 27,39 | 27,02 | 27,35 | 2.583.700 | | 2010-02-16 | 00:00:00 | 27,66 | 27,66 | 27,31 | 27,57 | 3.328.800 | | 2010-02-17 | 00:00:00 | 27,73 | 27,78 | 27,06 | 27,59 | 5.869.000 | | 2010-02-18 | 00:00:00 | 27,58 | 27,90 | 27,50 | 27,86 | 2.931.200 | | 2010-02-19 | 00:00:00 | 27,87 | 28,19 | 27,60 | 28,14 | 3.862.400 | | 2010-02-22 | 00:00:00 | 28,24 | 28,24 | 27,76 | 27,89 | 3.256.200 | | 2010-02-23 | 00:00:00 | 27,82 | 27,97 | 27,57 | 27,75 | 5.407.100 | | 2010-02-24 | 00:00:00 | 27,77 | 28,04 | 27,76 | 27,89 | 2.652.500 | | 2010-02-25 | 00:00:00 | 27,70 | 28,08 | 27,58 | 28,08 | 3.168.400 | | 2010-02-26 | 00:00:00 | 28,08 | 28,19 | 27,89 | 28,04 | 4.036.700 | | 2010-03-01 | 00:00:00 | 27,97 | 28,25 | 27,75 | 28,07 | 3.116.800 | | 2010-03-02 | 00:00:00 | 28,20 | 28,50 | 28,08 | 28,46 | 2.366.300 | | 2010-03-03 | 00:00:00 | 28,50 | 28,50 | 27,97 | 28,00 | 3.090.300 | | 2010-03-04 | 00:00:00 | 28,16 | 28,16 | 27,91 | 27,99 | 2.659.400 | | 2010-03-05 | 00:00:00 | 28,02 | 28,41 | 27,98 | 28,41 | 2.715.900 | | 2010-03-08 | 00:00:00 | 28,41 | 28,45 | 28,05 | 28,07 | 2.470.000 | | 2010-03-09 | 00:00:00 | 28,02 | 28,16 | 27,90 | 27,99 | 2.907.900 | | 2010-03-10 | 00:00:00 | 27,95 | 28,19 | 27,88 | 28,05 | 2.364.600 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
