(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-02-18 | 00:00:00 | 37,35 | 37,80 | 37,26 | 37,79 | 2.326.900 | | 2011-02-22 | 00:00:00 | 37,26 | 37,80 | 37,03 | 37,40 | 2.634.300 | | 2011-02-23 | 00:00:00 | 37,30 | 37,30 | 36,62 | 36,84 | 2.384.300 | | 2011-02-24 | 00:00:00 | 36,95 | 36,97 | 36,34 | 36,73 | 1.796.100 | | 2011-02-25 | 00:00:00 | 36,87 | 37,43 | 36,74 | 37,39 | 1.322.400 | | 2011-02-28 | 00:00:00 | 37,51 | 37,95 | 37,51 | 37,91 | 2.546.100 | | 2011-03-01 | 00:00:00 | 37,91 | 37,99 | 37,30 | 37,31 | 2.060.000 | | 2011-03-02 | 00:00:00 | 37,34 | 37,60 | 37,10 | 37,16 | 2.330.500 | | 2011-03-03 | 00:00:00 | 37,48 | 37,78 | 37,29 | 37,61 | 2.246.400 | | 2011-03-04 | 00:00:00 | 37,67 | 37,72 | 37,20 | 37,67 | 2.064.600 | | 2011-03-07 | 00:00:00 | 37,82 | 37,97 | 37,08 | 37,30 | 2.032.900 | | 2011-03-08 | 00:00:00 | 37,28 | 37,71 | 37,15 | 37,55 | 1.282.600 | | 2011-03-09 | 00:00:00 | 37,41 | 38,83 | 37,22 | 38,45 | 3.535.600 | | 2011-03-10 | 00:00:00 | 38,13 | 38,13 | 37,47 | 37,54 | 1.572.700 | | 2011-03-11 | 00:00:00 | 37,26 | 37,74 | 36,87 | 37,02 | 2.184.500 | | 2011-03-14 | 00:00:00 | 36,67 | 37,09 | 36,50 | 36,62 | 1.906.200 | | 2011-03-15 | 00:00:00 | 36,15 | 36,71 | 35,98 | 36,44 | 3.518.800 | | 2011-03-16 | 00:00:00 | 36,28 | 36,92 | 35,95 | 36,60 | 4.613.900 | | 2011-03-17 | 00:00:00 | 36,96 | 37,12 | 36,52 | 36,62 | 2.515.900 | | 2011-03-18 | 00:00:00 | 36,96 | 37,55 | 36,86 | 37,30 | 2.980.800 | | 2011-03-21 | 00:00:00 | 37,61 | 38,46 | 37,51 | 37,85 | 2.708.100 | | 2011-03-22 | 00:00:00 | 37,90 | 38,45 | 37,90 | 38,30 | 2.660.600 | | 2011-03-23 | 00:00:00 | 38,02 | 38,30 | 37,83 | 38,15 | 2.394.200 | | 2011-03-24 | 00:00:00 | 38,30 | 39,20 | 38,22 | 39,06 | 2.518.000 | | 2011-03-25 | 00:00:00 | 39,07 | 39,48 | 39,07 | 39,29 | 2.379.300 | | 2011-03-28 | 00:00:00 | 39,34 | 39,49 | 39,07 | 39,38 | 1.990.400 | | 2011-03-29 | 00:00:00 | 39,30 | 39,85 | 39,25 | 39,73 | 1.710.800 | | 2011-03-30 | 00:00:00 | 39,90 | 39,90 | 39,37 | 39,46 | 2.184.900 | | 2011-03-31 | 00:00:00 | 39,38 | 39,62 | 39,29 | 39,56 | 1.515.700 | | 2011-04-01 | 00:00:00 | 39,75 | 40,56 | 39,70 | 40,35 | 4.156.500 | | 2011-04-04 | 00:00:00 | 40,53 | 40,88 | 40,26 | 40,57 | 2.112.800 | | 2011-04-05 | 00:00:00 | 40,42 | 40,71 | 40,24 | 40,58 | 2.236.500 | | 2011-04-06 | 00:00:00 | 40,75 | 40,79 | 39,63 | 40,57 | 2.608.700 | | 2011-04-07 | 00:00:00 | 40,21 | 40,63 | 40,07 | 40,58 | 1.831.900 | | 2011-04-08 | 00:00:00 | 40,86 | 40,91 | 40,06 | 40,20 | 2.541.000 | | 2011-04-11 | 00:00:00 | 40,29 | 40,46 | 40,04 | 40,14 | 2.097.400 | | 2011-04-12 | 00:00:00 | 40,01 | 40,19 | 39,47 | 39,60 | 2.775.500 | | 2011-04-13 | 00:00:00 | 39,78 | 39,97 | 39,39 | 39,65 | 1.832.200 | | 2011-04-14 | 00:00:00 | 39,48 | 39,74 | 39,15 | 39,64 | 2.028.100 | | 2011-04-15 | 00:00:00 | 39,81 | 39,93 | 39,50 | 39,59 | 2.685.400 | | 2011-04-18 | 00:00:00 | 39,31 | 39,75 | 38,86 | 39,50 | 2.477.600 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
