(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-07-13 | 00:00:00 | 41,70 | 42,07 | 41,55 | 41,55 | 1.492.300 | | 2006-07-14 | 00:00:00 | 41,49 | 41,84 | 41,11 | 41,69 | 1.018.600 | | 2006-07-17 | 00:00:00 | 41,69 | 42,02 | 41,35 | 41,48 | 1.295.000 | | 2006-07-18 | 00:00:00 | 41,43 | 41,54 | 40,89 | 41,19 | 934.600 | | 2006-07-19 | 00:00:00 | 41,26 | 42,62 | 41,26 | 42,62 | 1.082.800 | | 2006-07-20 | 00:00:00 | 42,47 | 42,60 | 41,85 | 41,90 | 707.700 | | 2006-07-21 | 00:00:00 | 42,00 | 42,35 | 41,75 | 41,98 | 1.169.600 | | 2006-07-24 | 00:00:00 | 42,50 | 43,52 | 42,45 | 43,51 | 1.753.700 | | 2006-07-25 | 00:00:00 | 43,85 | 43,97 | 43,06 | 43,75 | 2.565.900 | | 2006-07-26 | 00:00:00 | 43,50 | 43,74 | 43,04 | 43,04 | 1.303.900 | | 2006-07-27 | 00:00:00 | 43,31 | 43,37 | 42,75 | 43,00 | 987.200 | | 2006-07-28 | 00:00:00 | 43,02 | 43,36 | 42,74 | 43,00 | 1.144.900 | | 2006-07-31 | 00:00:00 | 43,00 | 43,23 | 42,89 | 43,00 | 1.198.800 | | 2006-08-01 | 00:00:00 | 42,95 | 43,08 | 42,82 | 43,01 | 1.002.400 | | 2006-08-02 | 00:00:00 | 42,99 | 43,34 | 42,88 | 43,20 | 1.035.800 | | 2006-08-03 | 00:00:00 | 43,10 | 43,45 | 42,98 | 43,33 | 3.133.200 | | 2006-08-04 | 00:00:00 | 43,50 | 43,74 | 42,61 | 42,72 | 1.594.200 | | 2006-08-07 | 00:00:00 | 43,43 | 43,45 | 42,90 | 43,18 | 1.299.500 | | 2006-08-08 | 00:00:00 | 43,18 | 43,38 | 42,22 | 42,43 | 1.101.900 | | 2006-08-09 | 00:00:00 | 42,77 | 43,04 | 42,48 | 42,91 | 1.062.800 | | 2006-08-10 | 00:00:00 | 42,98 | 43,40 | 42,86 | 43,25 | 1.507.600 | | 2006-08-11 | 00:00:00 | 43,14 | 43,36 | 42,93 | 43,31 | 1.028.200 | | 2006-08-14 | 00:00:00 | 43,62 | 43,66 | 43,34 | 43,39 | 850.100 | | 2006-08-15 | 00:00:00 | 43,71 | 43,71 | 43,46 | 43,50 | 1.580.000 | | 2006-08-16 | 00:00:00 | 43,50 | 43,78 | 43,38 | 43,73 | 1.028.000 | | 2006-08-17 | 00:00:00 | 43,60 | 43,75 | 43,30 | 43,58 | 1.097.800 | | 2006-08-18 | 00:00:00 | 43,62 | 43,79 | 43,40 | 43,67 | 1.568.200 | | 2006-08-21 | 00:00:00 | 43,70 | 43,85 | 43,51 | 43,69 | 1.019.300 | | 2006-08-22 | 00:00:00 | 42,79 | 44,41 | 42,79 | 44,36 | 854.700 | | 2006-08-23 | 00:00:00 | 44,36 | 44,40 | 43,76 | 44,08 | 1.300.900 | | 2006-08-24 | 00:00:00 | 44,33 | 44,36 | 43,82 | 43,85 | 883.300 | | 2006-08-25 | 00:00:00 | 43,70 | 44,00 | 43,64 | 43,72 | 519.700 | | 2006-08-28 | 00:00:00 | 43,73 | 44,93 | 43,68 | 44,81 | 2.385.500 | | 2006-08-29 | 00:00:00 | 44,92 | 44,98 | 44,24 | 44,61 | 904.600 | | 2006-08-30 | 00:00:00 | 44,51 | 44,69 | 44,24 | 44,24 | 402.100 | | 2006-08-31 | 00:00:00 | 44,32 | 44,34 | 43,95 | 44,16 | 821.500 | | 2006-09-01 | 00:00:00 | 44,49 | 45,45 | 44,40 | 45,44 | 674.600 | | 2006-09-05 | 00:00:00 | 45,48 | 45,49 | 45,03 | 45,15 | 822.800 | | 2006-09-06 | 00:00:00 | 44,97 | 45,15 | 44,64 | 44,79 | 773.900 | | 2006-09-07 | 00:00:00 | 44,61 | 44,95 | 44,52 | 44,71 | 617.200 | | 2006-09-08 | 00:00:00 | 44,93 | 45,10 | 44,83 | 44,95 | 659.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
