(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-11-28 | 00:00:00 | 31,04 | 31,63 | 30,69 | 31,35 | 789.500 | | 2008-12-01 | 00:00:00 | 30,20 | 31,29 | 29,87 | 29,88 | 2.249.700 | | 2008-12-02 | 00:00:00 | 29,68 | 30,26 | 29,40 | 30,17 | 2.246.000 | | 2008-12-03 | 00:00:00 | 29,83 | 30,74 | 29,48 | 30,70 | 1.569.900 | | 2008-12-04 | 00:00:00 | 30,44 | 30,98 | 29,46 | 29,74 | 1.696.100 | | 2008-12-05 | 00:00:00 | 29,35 | 30,86 | 28,88 | 30,75 | 1.733.700 | | 2008-12-08 | 00:00:00 | 31,37 | 31,61 | 30,26 | 30,85 | 2.045.200 | | 2008-12-09 | 00:00:00 | 30,19 | 31,48 | 30,19 | 30,60 | 2.369.000 | | 2008-12-10 | 00:00:00 | 30,77 | 31,25 | 29,88 | 30,19 | 2.406.900 | | 2008-12-11 | 00:00:00 | 29,90 | 32,47 | 29,62 | 31,93 | 3.659.900 | | 2008-12-12 | 00:00:00 | 31,07 | 33,20 | 31,07 | 33,06 | 2.789.000 | | 2008-12-15 | 00:00:00 | 33,09 | 33,43 | 32,42 | 33,13 | 1.911.400 | | 2008-12-16 | 00:00:00 | 33,36 | 35,28 | 33,27 | 35,22 | 2.931.900 | | 2008-12-17 | 00:00:00 | 34,93 | 34,93 | 33,85 | 34,07 | 1.844.800 | | 2008-12-18 | 00:00:00 | 34,18 | 34,87 | 33,72 | 34,19 | 2.120.500 | | 2008-12-19 | 00:00:00 | 34,49 | 34,99 | 34,23 | 34,40 | 1.815.200 | | 2008-12-22 | 00:00:00 | 34,74 | 34,74 | 33,79 | 34,24 | 1.177.800 | | 2008-12-23 | 00:00:00 | 34,39 | 34,76 | 34,08 | 34,14 | 824.400 | | 2008-12-24 | 00:00:00 | 34,21 | 34,31 | 33,81 | 34,04 | 282.300 | | 2008-12-26 | 00:00:00 | 34,27 | 34,44 | 33,99 | 34,41 | 339.300 | | 2008-12-29 | 00:00:00 | 34,38 | 34,39 | 33,87 | 34,27 | 838.000 | | 2008-12-30 | 00:00:00 | 34,45 | 35,47 | 34,45 | 35,39 | 1.058.100 | | 2008-12-31 | 00:00:00 | 34,96 | 35,84 | 34,88 | 35,66 | 1.201.300 | | 2009-01-02 | 00:00:00 | 36,00 | 36,06 | 35,07 | 35,57 | 1.967.800 | | 2009-01-05 | 00:00:00 | 35,54 | 36,41 | 35,19 | 36,25 | 1.893.100 | | 2009-01-06 | 00:00:00 | 36,54 | 36,96 | 35,83 | 36,11 | 1.450.800 | | 2009-01-07 | 00:00:00 | 35,77 | 36,39 | 35,30 | 35,91 | 1.490.900 | | 2009-01-08 | 00:00:00 | 35,45 | 37,05 | 34,57 | 36,72 | 2.527.800 | | 2009-01-09 | 00:00:00 | 36,70 | 36,91 | 35,55 | 35,93 | 1.839.200 | | 2009-01-12 | 00:00:00 | 35,80 | 36,08 | 35,59 | 35,86 | 1.619.800 | | 2009-01-13 | 00:00:00 | 35,83 | 36,36 | 35,59 | 36,07 | 1.606.500 | | 2009-01-14 | 00:00:00 | 35,92 | 36,38 | 35,50 | 36,20 | 1.699.500 | | 2009-01-15 | 00:00:00 | 37,12 | 37,23 | 36,07 | 36,85 | 2.953.200 | | 2009-01-16 | 00:00:00 | 37,06 | 37,81 | 36,80 | 37,41 | 1.783.700 | | 2009-01-20 | 00:00:00 | 37,50 | 37,93 | 36,27 | 36,59 | 3.109.700 | | 2009-01-21 | 00:00:00 | 36,91 | 37,34 | 36,22 | 37,34 | 3.973.400 | | 2009-01-22 | 00:00:00 | 37,70 | 38,47 | 36,98 | 37,54 | 4.974.100 | | 2009-01-23 | 00:00:00 | 36,55 | 37,40 | 35,75 | 36,07 | 3.681.000 | | 2009-01-26 | 00:00:00 | 36,15 | 37,19 | 36,15 | 36,85 | 2.881.700 | | 2009-01-27 | 00:00:00 | 36,90 | 37,66 | 36,66 | 36,94 | 3.322.300 | | 2009-01-28 | 00:00:00 | 37,72 | 37,80 | 37,21 | 37,76 | 2.451.100 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
