(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 2023-10-02 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-07-02 | 00:00:00 | 30,95 | 31,17 | 30,73 | 30,92 | 3.452.100 | | 2010-07-06 | 00:00:00 | 31,41 | 31,69 | 31,12 | 31,34 | 3.323.100 | | 2010-07-07 | 00:00:00 | 31,38 | 31,83 | 31,02 | 31,78 | 4.547.200 | | 2010-07-08 | 00:00:00 | 31,97 | 32,07 | 31,73 | 31,92 | 2.920.400 | | 2010-07-09 | 00:00:00 | 31,99 | 32,01 | 31,72 | 31,84 | 2.059.400 | | 2010-07-12 | 00:00:00 | 31,78 | 31,82 | 31,58 | 31,75 | 2.904.600 | | 2010-07-13 | 00:00:00 | 31,97 | 32,54 | 31,97 | 32,33 | 2.302.900 | | 2010-07-14 | 00:00:00 | 32,31 | 32,86 | 32,05 | 32,79 | 2.991.100 | | 2010-07-15 | 00:00:00 | 32,72 | 32,93 | 32,50 | 32,73 | 3.572.900 | | 2010-07-16 | 00:00:00 | 32,57 | 32,74 | 32,10 | 32,14 | 2.719.400 | | 2010-07-19 | 00:00:00 | 32,18 | 32,27 | 31,80 | 31,99 | 2.045.400 | | 2010-07-20 | 00:00:00 | 31,75 | 32,27 | 31,61 | 32,26 | 2.252.300 | | 2010-07-21 | 00:00:00 | 32,35 | 32,44 | 31,85 | 32,01 | 3.194.300 | | 2010-07-22 | 00:00:00 | 32,45 | 32,46 | 29,53 | 29,63 | 16.978.100 | | 2010-07-23 | 00:00:00 | 29,67 | 30,72 | 28,95 | 30,53 | 18.031.700 | | 2010-07-26 | 00:00:00 | 30,61 | 30,90 | 29,95 | 30,50 | 8.848.700 | | 2010-07-27 | 00:00:00 | 30,61 | 30,63 | 27,82 | 29,14 | 19.241.200 | | 2010-07-28 | 00:00:00 | 29,17 | 29,21 | 28,14 | 28,93 | 8.381.800 | | 2010-07-29 | 00:00:00 | 29,31 | 29,59 | 28,63 | 28,98 | 6.359.500 | | 2010-07-30 | 00:00:00 | 28,65 | 30,20 | 28,53 | 29,97 | 10.124.300 | | 2010-08-02 | 00:00:00 | 30,28 | 30,79 | 30,19 | 30,58 | 5.920.700 | | 2010-08-03 | 00:00:00 | 30,60 | 30,60 | 29,93 | 29,98 | 3.742.300 | | 2010-08-04 | 00:00:00 | 30,03 | 30,41 | 29,95 | 30,36 | 3.213.900 | | 2010-08-05 | 00:00:00 | 30,08 | 30,37 | 29,90 | 30,34 | 3.031.700 | | 2010-08-06 | 00:00:00 | 30,15 | 30,33 | 29,83 | 30,24 | 3.252.800 | | 2010-08-09 | 00:00:00 | 30,26 | 30,36 | 29,89 | 30,05 | 2.534.600 | | 2010-08-10 | 00:00:00 | 29,90 | 30,09 | 29,65 | 29,97 | 2.854.200 | | 2010-08-11 | 00:00:00 | 29,54 | 29,54 | 29,05 | 29,12 | 3.260.300 | | 2010-08-12 | 00:00:00 | 28,75 | 29,23 | 28,59 | 29,15 | 2.301.500 | | 2010-08-13 | 00:00:00 | 29,01 | 29,13 | 28,69 | 29,04 | 1.619.700 | | 2010-08-16 | 00:00:00 | 28,75 | 29,03 | 28,51 | 28,71 | 2.586.000 | | 2010-08-17 | 00:00:00 | 28,95 | 29,56 | 28,73 | 29,49 | 2.908.500 | | 2010-08-18 | 00:00:00 | 29,45 | 29,76 | 29,16 | 29,46 | 2.603.700 | | 2010-08-19 | 00:00:00 | 29,30 | 29,41 | 28,75 | 29,17 | 2.647.100 | | 2010-08-20 | 00:00:00 | 28,87 | 29,06 | 28,72 | 28,92 | 2.571.100 | | 2010-08-23 | 00:00:00 | 29,00 | 29,23 | 28,52 | 28,54 | 2.903.500 | | 2010-08-24 | 00:00:00 | 28,30 | 28,30 | 27,79 | 27,87 | 2.736.100 | | 2010-08-25 | 00:00:00 | 27,70 | 28,07 | 27,50 | 27,92 | 2.871.800 | | 2010-08-26 | 00:00:00 | 28,00 | 28,06 | 27,50 | 27,64 | 2.269.300 | | 2010-08-27 | 00:00:00 | 27,75 | 27,75 | 27,09 | 27,73 | 3.040.100 | | 2010-08-30 | 00:00:00 | 27,36 | 27,90 | 27,33 | 27,62 | 3.629.600 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
