(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 | | 2010-05-06 | 00:00:00 | 30,87 | 31,43 | 28,95 | 30,75 | 6.056.700 | | 2010-05-07 | 00:00:00 | 30,56 | 30,61 | 29,39 | 29,91 | 6.272.400 | | 2010-05-10 | 00:00:00 | 30,92 | 31,32 | 30,57 | 31,06 | 3.938.600 | | 2010-05-11 | 00:00:00 | 30,63 | 31,50 | 30,61 | 31,22 | 4.061.600 | | 2010-05-12 | 00:00:00 | 31,27 | 31,84 | 31,01 | 31,79 | 3.151.800 | | 2010-05-13 | 00:00:00 | 31,92 | 31,96 | 31,58 | 31,60 | 3.951.400 | | 2010-05-14 | 00:00:00 | 31,49 | 31,56 | 31,05 | 31,31 | 3.599.400 | | 2010-05-17 | 00:00:00 | 31,34 | 31,71 | 30,94 | 31,40 | 3.794.200 | | 2010-05-18 | 00:00:00 | 31,72 | 31,96 | 31,08 | 31,29 | 4.524.100 | | 2010-05-19 | 00:00:00 | 31,14 | 31,58 | 31,00 | 31,42 | 4.002.900 | | 2010-05-20 | 00:00:00 | 31,03 | 31,26 | 30,59 | 30,68 | 6.419.500 | | 2010-05-21 | 00:00:00 | 30,07 | 30,98 | 30,05 | 30,83 | 6.502.200 | | 2010-05-24 | 00:00:00 | 30,80 | 31,07 | 30,42 | 30,70 | 5.126.100 | | 2010-05-25 | 00:00:00 | 30,10 | 30,30 | 29,50 | 30,27 | 6.030.800 | | 2010-05-26 | 00:00:00 | 30,48 | 30,98 | 30,32 | 30,44 | 4.960.700 | | 2010-05-27 | 00:00:00 | 30,88 | 31,59 | 30,85 | 31,57 | 4.144.900 | | 2010-05-28 | 00:00:00 | 31,54 | 31,70 | 30,92 | 31,28 | 4.896.100 | | 2010-06-01 | 00:00:00 | 31,03 | 31,44 | 30,73 | 30,81 | 4.095.800 | | 2010-06-02 | 00:00:00 | 30,87 | 31,76 | 30,73 | 31,73 | 3.892.500 | | 2010-06-03 | 00:00:00 | 31,78 | 32,49 | 31,76 | 32,08 | 5.639.400 | | 2010-06-04 | 00:00:00 | 31,53 | 31,71 | 30,66 | 30,77 | 5.450.900 | | 2010-06-07 | 00:00:00 | 30,83 | 31,27 | 30,50 | 30,77 | 5.558.500 | | 2010-06-08 | 00:00:00 | 30,92 | 30,94 | 30,31 | 30,62 | 5.167.200 | | 2010-06-09 | 00:00:00 | 30,78 | 31,56 | 30,75 | 30,94 | 3.999.500 | | 2010-06-10 | 00:00:00 | 31,45 | 31,78 | 31,29 | 31,69 | 2.948.900 | | 2010-06-11 | 00:00:00 | 31,45 | 31,98 | 31,36 | 31,92 | 2.844.300 | | 2010-06-14 | 00:00:00 | 31,97 | 32,46 | 31,97 | 32,21 | 3.515.200 | | 2010-06-15 | 00:00:00 | 32,49 | 32,50 | 32,21 | 32,46 | 3.005.800 | | 2010-06-16 | 00:00:00 | 32,43 | 32,97 | 32,33 | 32,76 | 4.602.300 | | 2010-06-17 | 00:00:00 | 33,19 | 33,27 | 32,62 | 32,88 | 4.944.100 | | 2010-06-18 | 00:00:00 | 32,87 | 33,03 | 32,50 | 32,56 | 2.585.500 | | 2010-06-21 | 00:00:00 | 32,80 | 32,99 | 32,29 | 32,42 | 3.169.400 | | 2010-06-22 | 00:00:00 | 32,50 | 32,65 | 31,90 | 31,96 | 3.383.300 | | 2010-06-23 | 00:00:00 | 31,82 | 32,05 | 31,51 | 31,87 | 3.311.100 | | 2010-06-24 | 00:00:00 | 31,83 | 31,93 | 31,45 | 31,59 | 2.939.900 | | 2010-06-25 | 00:00:00 | 31,56 | 32,00 | 31,43 | 31,87 | 4.407.200 | | 2010-06-28 | 00:00:00 | 32,01 | 32,67 | 31,64 | 32,53 | 5.044.900 | | 2010-06-29 | 00:00:00 | 32,21 | 32,21 | 31,60 | 31,72 | 8.525.900 | | 2010-06-30 | 00:00:00 | 31,75 | 32,36 | 31,46 | 31,75 | 7.255.800 | | 2010-07-01 | 00:00:00 | 31,63 | 31,64 | 30,31 | 30,93 | 8.348.400 | | 2010-07-02 | 00:00:00 | 30,95 | 31,17 | 30,73 | 30,92 | 3.452.100 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
