(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-05-22 | 00:00:00 | 36,57 | 36,92 | 36,30 | 36,58 | 1.155.800 | | 2009-05-26 | 00:00:00 | 36,54 | 37,57 | 36,40 | 37,38 | 1.196.700 | | 2009-05-27 | 00:00:00 | 37,43 | 37,58 | 36,68 | 36,73 | 1.404.600 | | 2009-05-28 | 00:00:00 | 37,01 | 37,27 | 36,53 | 36,87 | 1.239.500 | | 2009-05-29 | 00:00:00 | 37,05 | 37,15 | 36,67 | 37,10 | 1.699.800 | | 2009-06-01 | 00:00:00 | 37,39 | 37,74 | 37,05 | 37,65 | 1.929.000 | | 2009-06-02 | 00:00:00 | 37,52 | 37,98 | 36,37 | 37,86 | 2.929.500 | | 2009-06-03 | 00:00:00 | 37,72 | 37,72 | 36,74 | 37,15 | 2.980.600 | | 2009-06-04 | 00:00:00 | 37,14 | 37,39 | 35,85 | 36,36 | 2.690.200 | | 2009-06-05 | 00:00:00 | 36,44 | 36,64 | 35,36 | 36,38 | 2.170.600 | | 2009-06-08 | 00:00:00 | 36,18 | 36,72 | 35,70 | 36,36 | 1.186.500 | | 2009-06-09 | 00:00:00 | 36,55 | 36,57 | 35,60 | 35,74 | 1.387.500 | | 2009-06-10 | 00:00:00 | 35,98 | 36,10 | 35,70 | 35,96 | 1.043.100 | | 2009-06-11 | 00:00:00 | 36,08 | 37,62 | 36,08 | 36,99 | 2.414.300 | | 2009-06-12 | 00:00:00 | 36,91 | 37,14 | 36,34 | 36,55 | 1.586.000 | | 2009-06-15 | 00:00:00 | 36,31 | 36,45 | 35,51 | 35,82 | 1.405.600 | | 2009-06-16 | 00:00:00 | 17,99 | 18,23 | 17,74 | 17,79 | 2.585.400 | | 2009-06-17 | 00:00:00 | 17,79 | 18,56 | 17,79 | 18,24 | 3.212.600 | | 2009-06-18 | 00:00:00 | 18,27 | 18,60 | 18,17 | 18,40 | 3.106.400 | | 2009-06-19 | 00:00:00 | 18,59 | 18,71 | 18,29 | 18,31 | 4.161.100 | | 2009-06-22 | 00:00:00 | 18,20 | 18,26 | 17,97 | 18,00 | 1.960.900 | | 2009-06-23 | 00:00:00 | 18,01 | 18,15 | 17,65 | 17,68 | 4.098.200 | | 2009-06-24 | 00:00:00 | 17,86 | 17,86 | 17,38 | 17,50 | 4.946.500 | | 2009-06-25 | 00:00:00 | 17,50 | 18,44 | 17,39 | 18,26 | 3.841.400 | | 2009-06-26 | 00:00:00 | 18,35 | 18,35 | 17,90 | 18,17 | 5.452.500 | | 2009-06-29 | 00:00:00 | 18,08 | 18,19 | 17,80 | 18,07 | 2.822.100 | | 2009-06-30 | 00:00:00 | 18,03 | 18,15 | 17,59 | 17,74 | 3.336.900 | | 2009-07-01 | 00:00:00 | 17,85 | 18,41 | 17,67 | 18,24 | 3.200.500 | | 2009-07-02 | 00:00:00 | 18,16 | 18,16 | 17,74 | 17,82 | 2.551.900 | | 2009-07-06 | 00:00:00 | 17,73 | 17,89 | 17,57 | 17,79 | 2.084.200 | | 2009-07-07 | 00:00:00 | 17,76 | 18,44 | 17,74 | 18,20 | 3.543.700 | | 2009-07-08 | 00:00:00 | 18,27 | 18,37 | 17,80 | 17,93 | 3.742.500 | | 2009-07-09 | 00:00:00 | 18,03 | 18,03 | 17,64 | 17,84 | 2.827.500 | | 2009-07-10 | 00:00:00 | 17,86 | 18,05 | 17,54 | 17,72 | 2.831.400 | | 2009-07-13 | 00:00:00 | 17,79 | 18,22 | 17,69 | 18,11 | 2.988.000 | | 2009-07-14 | 00:00:00 | 18,07 | 18,29 | 17,97 | 18,23 | 2.606.500 | | 2009-07-15 | 00:00:00 | 18,29 | 18,38 | 18,05 | 18,28 | 3.143.100 | | 2009-07-16 | 00:00:00 | 18,23 | 18,58 | 18,12 | 18,51 | 2.926.600 | | 2009-07-17 | 00:00:00 | 18,56 | 18,99 | 18,50 | 18,98 | 3.995.700 | | 2009-07-20 | 00:00:00 | 19,09 | 19,10 | 18,60 | 18,71 | 2.812.200 | | 2009-07-21 | 00:00:00 | 18,75 | 19,20 | 18,75 | 19,11 | 3.281.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
