(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 | | 2010-08-30 | 00:00:00 | 27,36 | 27,90 | 27,33 | 27,62 | 3.629.600 | | 2010-08-31 | 00:00:00 | 27,44 | 27,69 | 27,21 | 27,28 | 2.544.700 | | 2010-09-01 | 00:00:00 | 27,46 | 28,28 | 27,46 | 27,97 | 2.825.800 | | 2010-09-02 | 00:00:00 | 27,99 | 28,27 | 27,86 | 28,08 | 2.729.600 | | 2010-09-03 | 00:00:00 | 28,18 | 28,76 | 27,91 | 28,08 | 3.637.800 | | 2010-09-07 | 00:00:00 | 27,99 | 28,20 | 27,74 | 28,03 | 2.118.200 | | 2010-09-08 | 00:00:00 | 27,94 | 28,18 | 27,94 | 28,05 | 1.581.600 | | 2010-09-09 | 00:00:00 | 28,24 | 28,36 | 28,13 | 28,25 | 1.311.300 | | 2010-09-10 | 00:00:00 | 28,28 | 28,51 | 28,15 | 28,47 | 1.613.100 | | 2010-09-13 | 00:00:00 | 28,70 | 28,79 | 28,38 | 28,50 | 1.718.200 | | 2010-09-14 | 00:00:00 | 28,38 | 29,14 | 28,38 | 29,09 | 2.814.700 | | 2010-09-15 | 00:00:00 | 29,04 | 30,57 | 28,95 | 30,25 | 5.616.000 | | 2010-09-16 | 00:00:00 | 30,18 | 30,23 | 29,83 | 30,13 | 3.481.000 | | 2010-09-17 | 00:00:00 | 30,26 | 30,50 | 30,05 | 30,18 | 2.755.400 | | 2010-09-20 | 00:00:00 | 30,20 | 30,69 | 30,14 | 30,64 | 2.027.000 | | 2010-09-21 | 00:00:00 | 30,64 | 30,84 | 30,43 | 30,79 | 2.772.600 | | 2010-09-22 | 00:00:00 | 30,70 | 30,73 | 30,34 | 30,42 | 3.857.000 | | 2010-09-23 | 00:00:00 | 30,24 | 30,91 | 30,05 | 30,34 | 3.445.800 | | 2010-09-24 | 00:00:00 | 30,61 | 31,37 | 30,61 | 31,35 | 2.270.500 | | 2010-09-27 | 00:00:00 | 31,20 | 31,82 | 30,53 | 30,99 | 4.551.000 | | 2010-09-28 | 00:00:00 | 31,09 | 31,21 | 30,61 | 31,17 | 2.811.000 | | 2010-09-29 | 00:00:00 | 31,04 | 31,13 | 30,71 | 30,76 | 3.081.100 | | 2010-09-30 | 00:00:00 | 30,91 | 31,14 | 30,26 | 30,66 | 3.907.500 | | 2010-10-01 | 00:00:00 | 30,85 | 30,97 | 30,40 | 30,85 | 3.298.300 | | 2010-10-04 | 00:00:00 | 30,81 | 30,97 | 30,55 | 30,74 | 3.112.900 | | 2010-10-05 | 00:00:00 | 30,81 | 31,67 | 30,81 | 31,50 | 3.300.800 | | 2010-10-06 | 00:00:00 | 31,42 | 31,42 | 31,02 | 31,34 | 2.642.000 | | 2010-10-07 | 00:00:00 | 31,58 | 32,10 | 31,49 | 31,69 | 4.443.100 | | 2010-10-08 | 00:00:00 | 31,65 | 31,84 | 31,49 | 31,67 | 2.138.500 | | 2010-10-11 | 00:00:00 | 31,76 | 32,16 | 31,74 | 31,79 | 1.929.100 | | 2010-10-12 | 00:00:00 | 31,68 | 32,12 | 31,68 | 32,06 | 2.549.500 | | 2010-10-13 | 00:00:00 | 32,15 | 32,40 | 32,06 | 32,37 | 1.826.400 | | 2010-10-14 | 00:00:00 | 32,39 | 32,50 | 32,05 | 32,31 | 2.336.000 | | 2010-10-15 | 00:00:00 | 32,50 | 32,60 | 32,18 | 32,29 | 2.340.500 | | 2010-10-18 | 00:00:00 | 32,34 | 32,53 | 32,19 | 32,34 | 2.562.300 | | 2010-10-19 | 00:00:00 | 32,03 | 32,03 | 31,38 | 31,56 | 2.378.500 | | 2010-10-20 | 00:00:00 | 31,66 | 31,98 | 31,65 | 31,84 | 1.974.600 | | 2010-10-21 | 00:00:00 | 32,02 | 32,51 | 31,78 | 32,36 | 3.590.100 | | 2010-10-22 | 00:00:00 | 32,33 | 32,45 | 32,04 | 32,06 | 2.109.500 | | 2010-10-25 | 00:00:00 | 32,19 | 32,82 | 32,01 | 32,03 | 3.468.900 | | 2010-10-26 | 00:00:00 | 31,94 | 33,14 | 31,71 | 32,43 | 4.875.000 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
