(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 | | 2010-12-22 | 00:00:00 | 33,70 | 34,50 | 33,67 | 34,14 | 3.020.500 | | 2010-12-23 | 00:00:00 | 34,08 | 34,50 | 34,07 | 34,40 | 2.254.100 | | 2010-12-27 | 00:00:00 | 34,25 | 34,45 | 34,12 | 34,30 | 1.988.700 | | 2010-12-28 | 00:00:00 | 34,35 | 34,47 | 34,11 | 34,19 | 1.160.200 | | 2010-12-29 | 00:00:00 | 34,27 | 34,72 | 34,22 | 34,64 | 1.551.800 | | 2010-12-30 | 00:00:00 | 34,59 | 34,59 | 34,14 | 34,22 | 1.538.500 | | 2010-12-31 | 00:00:00 | 34,12 | 34,27 | 34,06 | 34,12 | 1.096.500 | | 2011-01-03 | 00:00:00 | 34,26 | 34,88 | 34,25 | 34,32 | 2.607.800 | | 2011-01-04 | 00:00:00 | 34,43 | 34,48 | 33,91 | 33,94 | 2.066.300 | | 2011-01-05 | 00:00:00 | 33,93 | 34,49 | 33,92 | 34,46 | 3.705.900 | | 2011-01-06 | 00:00:00 | 34,40 | 35,02 | 34,34 | 34,86 | 3.344.200 | | 2011-01-07 | 00:00:00 | 34,82 | 35,00 | 34,64 | 34,93 | 2.971.000 | | 2011-01-10 | 00:00:00 | 34,86 | 34,92 | 34,56 | 34,73 | 2.206.900 | | 2011-01-11 | 00:00:00 | 34,83 | 35,24 | 34,75 | 35,07 | 1.931.700 | | 2011-01-12 | 00:00:00 | 35,21 | 35,25 | 34,76 | 34,86 | 1.728.600 | | 2011-01-13 | 00:00:00 | 34,90 | 35,38 | 34,74 | 35,38 | 2.058.400 | | 2011-01-14 | 00:00:00 | 35,28 | 35,45 | 34,94 | 35,43 | 2.547.600 | | 2011-01-18 | 00:00:00 | 35,44 | 36,26 | 35,40 | 36,17 | 4.899.100 | | 2011-01-19 | 00:00:00 | 36,08 | 36,15 | 35,39 | 35,55 | 2.099.900 | | 2011-01-20 | 00:00:00 | 35,62 | 35,79 | 35,04 | 35,72 | 2.324.600 | | 2011-01-21 | 00:00:00 | 35,87 | 36,30 | 35,72 | 36,10 | 5.801.200 | | 2011-01-24 | 00:00:00 | 36,03 | 36,42 | 36,03 | 36,29 | 2.464.900 | | 2011-01-25 | 00:00:00 | 36,19 | 36,31 | 35,75 | 35,95 | 2.613.600 | | 2011-01-26 | 00:00:00 | 36,08 | 36,69 | 36,01 | 36,39 | 2.804.500 | | 2011-01-27 | 00:00:00 | 36,51 | 37,08 | 36,48 | 36,82 | 3.558.200 | | 2011-01-28 | 00:00:00 | 36,90 | 37,00 | 35,95 | 36,00 | 1.931.100 | | 2011-01-31 | 00:00:00 | 36,14 | 36,38 | 35,84 | 35,86 | 2.035.100 | | 2011-02-01 | 00:00:00 | 36,11 | 36,80 | 36,11 | 36,29 | 4.903.200 | | 2011-02-02 | 00:00:00 | 35,58 | 36,29 | 35,31 | 35,52 | 3.929.500 | | 2011-02-03 | 00:00:00 | 35,72 | 35,86 | 34,57 | 35,39 | 4.873.000 | | 2011-02-04 | 00:00:00 | 35,38 | 36,71 | 34,40 | 36,56 | 4.428.100 | | 2011-02-07 | 00:00:00 | 36,79 | 37,08 | 36,42 | 36,48 | 2.523.900 | | 2011-02-08 | 00:00:00 | 35,81 | 36,74 | 35,81 | 36,56 | 2.206.500 | | 2011-02-09 | 00:00:00 | 36,45 | 36,70 | 36,30 | 36,67 | 1.700.000 | | 2011-02-10 | 00:00:00 | 36,58 | 36,71 | 36,30 | 36,71 | 1.595.800 | | 2011-02-11 | 00:00:00 | 36,54 | 36,75 | 36,40 | 36,66 | 1.695.500 | | 2011-02-14 | 00:00:00 | 36,57 | 36,89 | 36,52 | 36,87 | 1.829.600 | | 2011-02-15 | 00:00:00 | 36,68 | 36,88 | 36,42 | 36,60 | 1.608.900 | | 2011-02-16 | 00:00:00 | 36,60 | 36,65 | 35,99 | 36,37 | 2.331.400 | | 2011-02-17 | 00:00:00 | 36,38 | 37,51 | 35,49 | 37,43 | 3.588.500 | | 2011-02-18 | 00:00:00 | 37,35 | 37,80 | 37,26 | 37,79 | 2.326.900 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
