(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-04-22 | 00:00:00 | 56,65 | 58,29 | 56,36 | 58,02 | 4.437.000 | | 2004-04-23 | 00:00:00 | 58,06 | 58,20 | 57,45 | 58,00 | 1.928.800 | | 2004-04-26 | 00:00:00 | 59,01 | 59,40 | 57,51 | 58,45 | 3.471.400 | | 2004-04-27 | 00:00:00 | 58,62 | 58,94 | 58,20 | 58,33 | 2.416.400 | | 2004-04-28 | 00:00:00 | 58,35 | 58,62 | 57,63 | 57,74 | 2.126.400 | | 2004-04-29 | 00:00:00 | 57,85 | 57,89 | 56,68 | 57,06 | 2.487.800 | | 2004-04-30 | 00:00:00 | 57,34 | 58,78 | 57,23 | 57,89 | 2.779.000 | | 2004-05-03 | 00:00:00 | 58,04 | 60,18 | 57,81 | 60,18 | 4.960.000 | | 2004-05-04 | 00:00:00 | 60,19 | 61,36 | 60,19 | 61,21 | 4.580.600 | | 2004-05-05 | 00:00:00 | 60,96 | 61,23 | 60,37 | 61,04 | 2.182.800 | | 2004-05-06 | 00:00:00 | 60,94 | 61,42 | 60,70 | 61,31 | 1.602.000 | | 2004-05-07 | 00:00:00 | 61,10 | 61,93 | 60,83 | 60,89 | 1.865.000 | | 2004-05-10 | 00:00:00 | 60,75 | 60,88 | 59,53 | 59,90 | 2.501.000 | | 2004-05-11 | 00:00:00 | 60,02 | 60,70 | 60,00 | 60,23 | 1.544.400 | | 2004-05-12 | 00:00:00 | 60,24 | 60,62 | 58,66 | 59,10 | 4.552.200 | | 2004-05-13 | 00:00:00 | 59,10 | 59,39 | 58,54 | 58,75 | 2.963.600 | | 2004-05-14 | 00:00:00 | 58,62 | 59,66 | 58,44 | 58,97 | 1.992.200 | | 2004-05-17 | 00:00:00 | 58,65 | 58,96 | 57,38 | 58,28 | 2.771.800 | | 2004-05-18 | 00:00:00 | 58,52 | 58,80 | 58,14 | 58,33 | 1.484.600 | | 2004-05-19 | 00:00:00 | 59,00 | 59,25 | 58,35 | 58,49 | 1.746.200 | | 2004-05-20 | 00:00:00 | 58,25 | 58,48 | 57,42 | 57,69 | 2.266.400 | | 2004-05-21 | 00:00:00 | 57,80 | 58,50 | 57,75 | 57,94 | 1.750.800 | | 2004-05-24 | 00:00:00 | 58,00 | 58,40 | 57,40 | 57,95 | 3.371.800 | | 2004-05-25 | 00:00:00 | 57,88 | 60,70 | 57,80 | 60,20 | 3.486.400 | | 2004-05-26 | 00:00:00 | 60,10 | 61,00 | 60,07 | 60,27 | 1.858.200 | | 2004-05-27 | 00:00:00 | 60,17 | 60,43 | 59,77 | 60,10 | 1.361.000 | | 2004-05-28 | 00:00:00 | 60,18 | 60,26 | 59,75 | 59,98 | 932.200 | | 2004-06-01 | 00:00:00 | 59,99 | 61,21 | 59,98 | 61,09 | 2.945.600 | | 2004-06-02 | 00:00:00 | 61,19 | 61,39 | 60,48 | 61,06 | 1.668.400 | | 2004-06-03 | 00:00:00 | 60,98 | 61,80 | 60,81 | 60,98 | 1.936.600 | | 2004-06-04 | 00:00:00 | 61,30 | 61,93 | 61,20 | 61,64 | 1.337.800 | | 2004-06-07 | 00:00:00 | 61,77 | 61,88 | 61,39 | 61,59 | 844.000 | | 2004-06-08 | 00:00:00 | 61,41 | 61,73 | 61,38 | 61,50 | 1.338.600 | | 2004-06-09 | 00:00:00 | 61,51 | 61,72 | 60,67 | 60,76 | 1.510.000 | | 2004-06-10 | 00:00:00 | 61,00 | 61,33 | 60,69 | 60,69 | 1.642.600 | | 2004-06-14 | 00:00:00 | 60,69 | 60,84 | 59,96 | 60,25 | 1.811.800 | | 2004-06-15 | 00:00:00 | 60,70 | 60,83 | 60,32 | 60,56 | 1.693.600 | | 2004-06-16 | 00:00:00 | 60,48 | 60,52 | 59,61 | 60,14 | 2.063.800 | | 2004-06-17 | 00:00:00 | 59,65 | 60,21 | 59,65 | 60,10 | 852.800 | | 2004-06-18 | 00:00:00 | 60,10 | 60,10 | 59,62 | 59,75 | 1.873.800 | | 2004-06-21 | 00:00:00 | 59,82 | 59,91 | 59,27 | 59,33 | 1.607.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
