(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 2024-05-08 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-09-20 | 00:00:00 | 38,00 | 38,37 | 37,65 | 38,33 | 2.258.900 | | 2012-09-21 | 00:00:00 | 38,46 | 39,04 | 38,44 | 38,97 | 3.339.100 | | 2012-09-24 | 00:00:00 | 38,86 | 39,45 | 38,66 | 39,36 | 3.135.000 | | 2012-09-25 | 00:00:00 | 39,36 | 39,38 | 38,70 | 38,85 | 3.363.500 | | 2012-09-26 | 00:00:00 | 38,90 | 39,15 | 38,59 | 38,65 | 2.684.900 | | 2012-09-27 | 00:00:00 | 38,70 | 39,06 | 38,49 | 39,02 | 2.086.100 | | 2012-09-28 | 00:00:00 | 38,95 | 39,05 | 38,64 | 38,71 | 2.983.700 | | 2012-10-01 | 00:00:00 | 38,79 | 39,07 | 38,69 | 38,99 | 2.001.500 | | 2012-10-02 | 00:00:00 | 39,03 | 39,30 | 38,76 | 39,03 | 2.337.400 | | 2012-10-03 | 00:00:00 | 39,05 | 39,22 | 38,86 | 39,06 | 2.072.400 | | 2012-10-04 | 00:00:00 | 39,23 | 39,70 | 39,14 | 39,36 | 2.978.700 | | 2012-10-05 | 00:00:00 | 39,44 | 39,85 | 39,29 | 39,52 | 3.017.100 | | 2012-10-08 | 00:00:00 | 39,47 | 39,87 | 39,35 | 39,78 | 1.206.000 | | 2012-10-09 | 00:00:00 | 39,72 | 39,88 | 39,23 | 39,68 | 2.042.900 | | 2012-10-10 | 00:00:00 | 39,56 | 39,61 | 39,15 | 39,39 | 1.753.300 | | 2012-10-11 | 00:00:00 | 39,51 | 39,70 | 39,34 | 39,47 | 1.702.700 | | 2012-10-12 | 00:00:00 | 39,51 | 39,72 | 39,38 | 39,50 | 1.762.200 | | 2012-10-15 | 00:00:00 | 39,50 | 39,93 | 39,37 | 39,91 | 1.963.900 | | 2012-10-16 | 00:00:00 | 40,00 | 40,85 | 39,91 | 40,75 | 3.565.300 | | 2012-10-17 | 00:00:00 | 40,83 | 40,95 | 40,37 | 40,53 | 2.506.500 | | 2012-10-18 | 00:00:00 | 40,43 | 40,85 | 40,38 | 40,68 | 1.552.200 | | 2012-10-19 | 00:00:00 | 40,61 | 40,64 | 40,11 | 40,28 | 2.335.900 | | 2012-10-22 | 00:00:00 | 40,19 | 40,56 | 39,90 | 40,43 | 1.544.400 | | 2012-10-23 | 00:00:00 | 40,00 | 40,13 | 39,76 | 39,93 | 2.957.000 | | 2012-10-24 | 00:00:00 | 39,97 | 40,16 | 39,63 | 39,66 | 1.661.800 | | 2012-10-25 | 00:00:00 | 39,98 | 40,36 | 39,41 | 39,76 | 2.351.900 | | 2012-10-26 | 00:00:00 | 39,79 | 39,90 | 39,22 | 39,34 | 2.596.300 | | 2012-10-31 | 00:00:00 | 39,62 | 39,89 | 39,28 | 39,44 | 3.317.600 | | 2012-11-01 | 00:00:00 | 39,55 | 41,12 | 39,51 | 40,92 | 4.492.300 | | 2012-11-02 | 00:00:00 | 41,00 | 41,23 | 40,48 | 40,50 | 2.077.400 | | 2012-11-05 | 00:00:00 | 40,28 | 40,58 | 40,12 | 40,26 | 1.598.100 | | 2012-11-06 | 00:00:00 | 40,25 | 40,62 | 40,00 | 40,36 | 1.893.000 | | 2012-11-07 | 00:00:00 | 40,13 | 40,97 | 39,65 | 40,76 | 3.220.200 | | 2012-11-08 | 00:00:00 | 40,65 | 40,85 | 39,93 | 40,33 | 2.930.400 | | 2012-11-09 | 00:00:00 | 40,25 | 40,82 | 40,03 | 40,47 | 2.405.500 | | 2012-11-12 | 00:00:00 | 40,60 | 40,60 | 39,92 | 40,06 | 1.815.100 | | 2012-11-13 | 00:00:00 | 40,00 | 40,99 | 39,90 | 40,71 | 2.856.100 | | 2012-11-14 | 00:00:00 | 40,34 | 40,94 | 40,12 | 40,21 | 2.114.000 | | 2012-11-15 | 00:00:00 | 40,15 | 40,36 | 39,90 | 40,16 | 2.237.500 | | 2012-11-16 | 00:00:00 | 40,23 | 40,46 | 39,94 | 40,26 | 2.304.800 | | 2012-11-19 | 00:00:00 | 40,48 | 40,79 | 40,37 | 40,69 | 1.414.800 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
