(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 | | 2011-10-07 | 00:00:00 | 36,21 | 36,42 | 35,33 | 35,78 | 3.512.900 | | 2011-10-10 | 00:00:00 | 36,32 | 37,19 | 36,28 | 37,08 | 1.911.400 | | 2011-10-11 | 00:00:00 | 36,74 | 37,13 | 36,65 | 37,01 | 1.283.700 | | 2011-10-12 | 00:00:00 | 37,23 | 37,90 | 36,91 | 37,62 | 3.340.100 | | 2011-10-13 | 00:00:00 | 37,53 | 37,98 | 37,36 | 37,94 | 2.155.000 | | 2011-10-14 | 00:00:00 | 38,29 | 38,47 | 37,98 | 38,18 | 1.525.200 | | 2011-10-17 | 00:00:00 | 37,90 | 38,25 | 37,82 | 37,89 | 1.209.400 | | 2011-10-18 | 00:00:00 | 37,81 | 38,69 | 37,40 | 38,36 | 1.654.200 | | 2011-10-19 | 00:00:00 | 38,41 | 38,81 | 38,03 | 38,19 | 1.712.900 | | 2011-10-20 | 00:00:00 | 38,39 | 38,81 | 38,03 | 38,75 | 2.544.000 | | 2011-10-21 | 00:00:00 | 39,17 | 39,72 | 39,05 | 39,71 | 1.627.800 | | 2011-10-24 | 00:00:00 | 39,84 | 40,65 | 39,71 | 40,65 | 1.734.700 | | 2011-10-25 | 00:00:00 | 40,26 | 40,65 | 39,55 | 39,60 | 1.897.900 | | 2011-10-26 | 00:00:00 | 40,27 | 41,12 | 40,27 | 40,90 | 3.778.100 | | 2011-10-27 | 00:00:00 | 40,95 | 42,15 | 40,95 | 41,98 | 3.019.600 | | 2011-10-28 | 00:00:00 | 42,32 | 42,32 | 41,31 | 42,08 | 1.890.300 | | 2011-10-31 | 00:00:00 | 41,82 | 41,96 | 40,72 | 40,80 | 2.971.700 | | 2011-11-01 | 00:00:00 | 39,51 | 40,69 | 38,41 | 40,04 | 2.762.300 | | 2011-11-02 | 00:00:00 | 40,51 | 40,70 | 39,62 | 39,87 | 1.972.600 | | 2011-11-03 | 00:00:00 | 40,21 | 40,48 | 39,75 | 39,92 | 3.183.200 | | 2011-11-04 | 00:00:00 | 39,67 | 39,80 | 38,95 | 39,22 | 2.672.300 | | 2011-11-07 | 00:00:00 | 39,35 | 39,73 | 38,94 | 39,72 | 1.509.400 | | 2011-11-08 | 00:00:00 | 39,80 | 39,80 | 39,09 | 39,58 | 1.444.300 | | 2011-11-09 | 00:00:00 | 38,53 | 38,97 | 37,98 | 38,23 | 3.302.200 | | 2011-11-10 | 00:00:00 | 38,67 | 38,91 | 38,09 | 38,73 | 1.895.100 | | 2011-11-11 | 00:00:00 | 39,20 | 40,07 | 39,18 | 39,67 | 1.874.800 | | 2011-11-14 | 00:00:00 | 39,46 | 39,72 | 39,17 | 39,19 | 1.538.500 | | 2011-11-15 | 00:00:00 | 38,99 | 39,46 | 38,70 | 39,35 | 1.953.400 | | 2011-11-16 | 00:00:00 | 39,07 | 39,07 | 38,05 | 38,08 | 1.791.300 | | 2011-11-17 | 00:00:00 | 38,03 | 38,18 | 37,36 | 37,52 | 1.962.500 | | 2011-11-18 | 00:00:00 | 37,78 | 37,84 | 37,25 | 37,28 | 1.981.000 | | 2011-11-21 | 00:00:00 | 36,90 | 36,99 | 36,26 | 36,72 | 2.266.500 | | 2011-11-22 | 00:00:00 | 36,57 | 37,16 | 36,36 | 36,63 | 2.546.400 | | 2011-11-23 | 00:00:00 | 36,37 | 36,67 | 36,07 | 36,37 | 1.410.500 | | 2011-11-25 | 00:00:00 | 36,38 | 36,51 | 35,75 | 35,98 | 1.317.100 | | 2011-11-28 | 00:00:00 | 36,86 | 37,09 | 36,24 | 36,44 | 1.670.100 | | 2011-11-29 | 00:00:00 | 36,66 | 36,74 | 36,15 | 36,38 | 2.799.000 | | 2011-11-30 | 00:00:00 | 37,31 | 37,56 | 36,79 | 37,15 | 3.386.400 | | 2011-12-01 | 00:00:00 | 37,02 | 37,47 | 36,96 | 37,24 | 2.180.300 | | 2011-12-02 | 00:00:00 | 37,60 | 37,65 | 36,85 | 37,01 | 2.119.800 | | 2011-12-05 | 00:00:00 | 37,50 | 37,56 | 36,36 | 36,61 | 3.056.200 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
