(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 | | 2010-10-26 | 00:00:00 | 31,94 | 33,14 | 31,71 | 32,43 | 4.875.000 | | 2010-10-27 | 00:00:00 | 32,94 | 33,44 | 32,63 | 33,22 | 4.384.700 | | 2010-10-28 | 00:00:00 | 33,44 | 33,83 | 32,94 | 33,41 | 3.152.600 | | 2010-10-29 | 00:00:00 | 33,31 | 33,35 | 32,70 | 32,83 | 3.299.100 | | 2010-11-01 | 00:00:00 | 32,92 | 33,36 | 32,49 | 32,79 | 4.261.400 | | 2010-11-02 | 00:00:00 | 33,03 | 33,23 | 31,10 | 31,95 | 7.579.600 | | 2010-11-03 | 00:00:00 | 32,07 | 32,17 | 31,50 | 31,68 | 4.135.200 | | 2010-11-04 | 00:00:00 | 31,95 | 32,10 | 31,82 | 31,96 | 3.911.700 | | 2010-11-05 | 00:00:00 | 31,91 | 32,08 | 31,64 | 31,68 | 2.586.700 | | 2010-11-08 | 00:00:00 | 31,51 | 31,69 | 31,33 | 31,45 | 2.890.300 | | 2010-11-09 | 00:00:00 | 31,48 | 31,49 | 30,73 | 30,83 | 3.959.100 | | 2010-11-10 | 00:00:00 | 30,74 | 31,49 | 30,62 | 31,47 | 3.667.800 | | 2010-11-11 | 00:00:00 | 31,33 | 31,66 | 31,06 | 31,63 | 2.014.600 | | 2010-11-12 | 00:00:00 | 31,51 | 31,57 | 31,19 | 31,32 | 1.727.700 | | 2010-11-15 | 00:00:00 | 31,32 | 31,58 | 31,19 | 31,41 | 2.081.300 | | 2010-11-16 | 00:00:00 | 31,11 | 31,35 | 30,77 | 30,99 | 2.288.600 | | 2010-11-17 | 00:00:00 | 31,00 | 31,05 | 30,70 | 30,77 | 1.715.600 | | 2010-11-18 | 00:00:00 | 30,89 | 31,52 | 30,70 | 31,44 | 4.653.700 | | 2010-11-19 | 00:00:00 | 31,42 | 31,47 | 30,99 | 31,02 | 3.547.300 | | 2010-11-22 | 00:00:00 | 30,94 | 31,23 | 30,94 | 31,11 | 3.927.100 | | 2010-11-23 | 00:00:00 | 30,85 | 31,05 | 30,69 | 30,95 | 2.376.900 | | 2010-11-24 | 00:00:00 | 31,01 | 31,22 | 30,74 | 30,94 | 1.657.500 | | 2010-11-26 | 00:00:00 | 30,69 | 30,91 | 30,51 | 30,89 | 611.300 | | 2010-11-29 | 00:00:00 | 30,69 | 31,07 | 30,56 | 30,86 | 3.589.700 | | 2010-11-30 | 00:00:00 | 30,61 | 30,96 | 30,56 | 30,85 | 3.506.400 | | 2010-12-01 | 00:00:00 | 31,16 | 31,64 | 31,07 | 31,55 | 3.372.000 | | 2010-12-02 | 00:00:00 | 31,54 | 31,93 | 31,43 | 31,88 | 2.294.100 | | 2010-12-03 | 00:00:00 | 31,76 | 32,20 | 31,63 | 32,14 | 2.521.700 | | 2010-12-06 | 00:00:00 | 32,14 | 32,29 | 31,96 | 32,18 | 2.095.800 | | 2010-12-07 | 00:00:00 | 32,40 | 32,50 | 32,18 | 32,28 | 2.471.000 | | 2010-12-08 | 00:00:00 | 32,29 | 32,31 | 31,58 | 31,72 | 2.421.200 | | 2010-12-09 | 00:00:00 | 31,91 | 32,11 | 31,58 | 31,71 | 1.337.600 | | 2010-12-10 | 00:00:00 | 31,73 | 32,11 | 31,68 | 32,11 | 1.873.500 | | 2010-12-13 | 00:00:00 | 32,15 | 32,17 | 31,27 | 31,42 | 3.071.500 | | 2010-12-14 | 00:00:00 | 31,67 | 32,09 | 31,59 | 31,94 | 2.895.000 | | 2010-12-15 | 00:00:00 | 31,90 | 32,45 | 31,88 | 32,27 | 4.239.900 | | 2010-12-16 | 00:00:00 | 32,35 | 32,75 | 31,90 | 32,68 | 3.014.000 | | 2010-12-17 | 00:00:00 | 32,76 | 33,45 | 32,52 | 33,18 | 3.874.200 | | 2010-12-20 | 00:00:00 | 33,38 | 33,47 | 33,18 | 33,38 | 1.933.700 | | 2010-12-21 | 00:00:00 | 33,36 | 33,76 | 33,36 | 33,74 | 3.743.000 | | 2010-12-22 | 00:00:00 | 33,70 | 34,50 | 33,67 | 34,14 | 3.020.500 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
