(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-07-21 | 00:00:00 | 18,75 | 19,20 | 18,75 | 19,11 | 3.281.300 | | 2009-07-22 | 00:00:00 | 19,17 | 19,40 | 18,71 | 18,79 | 3.873.300 | | 2009-07-23 | 00:00:00 | 18,85 | 19,38 | 18,69 | 19,15 | 3.683.300 | | 2009-07-24 | 00:00:00 | 19,13 | 19,33 | 18,97 | 19,31 | 2.244.900 | | 2009-07-27 | 00:00:00 | 19,34 | 19,42 | 19,07 | 19,25 | 1.765.100 | | 2009-07-28 | 00:00:00 | 19,23 | 19,44 | 19,15 | 19,30 | 2.544.500 | | 2009-07-29 | 00:00:00 | 20,11 | 20,54 | 19,76 | 20,28 | 6.541.000 | | 2009-07-30 | 00:00:00 | 20,60 | 20,77 | 19,56 | 19,76 | 4.090.800 | | 2009-07-31 | 00:00:00 | 19,82 | 19,97 | 19,35 | 19,72 | 4.592.100 | | 2009-08-03 | 00:00:00 | 19,79 | 19,88 | 19,26 | 19,86 | 3.950.100 | | 2009-08-04 | 00:00:00 | 20,33 | 20,51 | 19,91 | 20,45 | 4.501.500 | | 2009-08-05 | 00:00:00 | 20,41 | 20,52 | 20,05 | 20,44 | 3.909.000 | | 2009-08-06 | 00:00:00 | 20,50 | 20,55 | 20,07 | 20,46 | 4.369.900 | | 2009-08-07 | 00:00:00 | 20,62 | 20,62 | 20,24 | 20,34 | 5.246.300 | | 2009-08-10 | 00:00:00 | 20,32 | 20,42 | 20,16 | 20,32 | 2.253.800 | | 2009-08-11 | 00:00:00 | 20,32 | 20,38 | 20,07 | 20,30 | 2.781.800 | | 2009-08-12 | 00:00:00 | 20,25 | 20,58 | 20,09 | 20,44 | 3.198.200 | | 2009-08-13 | 00:00:00 | 20,55 | 20,61 | 20,24 | 20,58 | 2.031.100 | | 2009-08-14 | 00:00:00 | 20,60 | 20,70 | 20,21 | 20,44 | 2.277.000 | | 2009-08-17 | 00:00:00 | 20,22 | 20,43 | 20,15 | 20,25 | 3.278.000 | | 2009-08-18 | 00:00:00 | 20,24 | 20,53 | 19,84 | 20,50 | 2.823.800 | | 2009-08-19 | 00:00:00 | 20,33 | 21,03 | 20,33 | 20,83 | 2.558.800 | | 2009-08-20 | 00:00:00 | 20,85 | 21,04 | 20,64 | 21,00 | 2.186.300 | | 2009-08-21 | 00:00:00 | 21,14 | 21,25 | 20,90 | 21,05 | 3.318.000 | | 2009-08-24 | 00:00:00 | 21,16 | 21,18 | 20,71 | 20,80 | 3.108.500 | | 2009-08-25 | 00:00:00 | 20,85 | 21,05 | 20,80 | 20,93 | 1.832.200 | | 2009-08-26 | 00:00:00 | 20,87 | 21,15 | 20,77 | 20,90 | 2.000.200 | | 2009-08-27 | 00:00:00 | 20,86 | 21,23 | 20,72 | 21,15 | 2.295.000 | | 2009-08-28 | 00:00:00 | 21,28 | 21,28 | 21,09 | 21,20 | 2.509.100 | | 2009-08-31 | 00:00:00 | 21,12 | 21,47 | 21,08 | 21,31 | 2.114.800 | | 2009-09-01 | 00:00:00 | 21,22 | 21,46 | 21,09 | 21,20 | 2.876.400 | | 2009-09-02 | 00:00:00 | 21,22 | 21,25 | 20,98 | 21,01 | 1.815.900 | | 2009-09-03 | 00:00:00 | 21,12 | 21,14 | 20,87 | 21,14 | 2.176.000 | | 2009-09-04 | 00:00:00 | 21,09 | 21,29 | 21,08 | 21,29 | 1.134.800 | | 2009-09-08 | 00:00:00 | 21,40 | 21,40 | 21,02 | 21,17 | 1.638.700 | | 2009-09-09 | 00:00:00 | 21,40 | 21,66 | 21,04 | 21,43 | 2.664.500 | | 2009-09-10 | 00:00:00 | 21,39 | 21,61 | 21,25 | 21,53 | 2.409.200 | | 2009-09-11 | 00:00:00 | 21,59 | 21,70 | 21,51 | 21,66 | 1.952.200 | | 2009-09-14 | 00:00:00 | 21,59 | 21,77 | 21,43 | 21,74 | 2.851.500 | | 2009-09-15 | 00:00:00 | 21,78 | 21,78 | 21,38 | 21,55 | 3.635.100 | | 2009-09-16 | 00:00:00 | 21,64 | 21,77 | 21,29 | 21,76 | 2.597.700 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
