(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-03-30 | 00:00:00 | 39,49 | 39,76 | 39,15 | 39,66 | 2.769.300 | | 2012-04-02 | 00:00:00 | 39,70 | 39,74 | 39,03 | 39,19 | 2.359.400 | | 2012-04-03 | 00:00:00 | 39,13 | 39,22 | 38,46 | 38,68 | 2.894.800 | | 2012-04-04 | 00:00:00 | 38,40 | 38,79 | 38,30 | 38,48 | 2.198.700 | | 2012-04-05 | 00:00:00 | 38,28 | 38,54 | 38,20 | 38,22 | 2.421.900 | | 2012-04-09 | 00:00:00 | 38,10 | 38,70 | 37,65 | 38,44 | 2.507.400 | | 2012-04-10 | 00:00:00 | 38,46 | 38,86 | 38,25 | 38,39 | 3.277.700 | | 2012-04-11 | 00:00:00 | 38,72 | 38,85 | 38,52 | 38,78 | 2.632.900 | | 2012-04-12 | 00:00:00 | 39,00 | 39,49 | 38,78 | 38,81 | 3.371.600 | | 2012-04-13 | 00:00:00 | 38,03 | 38,34 | 37,49 | 37,53 | 3.816.300 | | 2012-04-16 | 00:00:00 | 37,62 | 37,73 | 37,39 | 37,48 | 2.757.300 | | 2012-04-17 | 00:00:00 | 37,70 | 38,38 | 37,60 | 38,22 | 2.317.000 | | 2012-04-18 | 00:00:00 | 38,11 | 38,20 | 37,41 | 37,45 | 3.737.000 | | 2012-04-19 | 00:00:00 | 37,54 | 37,74 | 37,23 | 37,48 | 2.585.400 | | 2012-04-20 | 00:00:00 | 37,71 | 37,90 | 37,52 | 37,75 | 2.240.500 | | 2012-04-23 | 00:00:00 | 36,80 | 37,68 | 36,28 | 37,49 | 2.768.900 | | 2012-04-24 | 00:00:00 | 37,42 | 37,72 | 37,23 | 37,50 | 2.520.300 | | 2012-04-25 | 00:00:00 | 37,70 | 38,17 | 37,51 | 37,85 | 2.965.800 | | 2012-04-26 | 00:00:00 | 37,87 | 37,87 | 36,87 | 36,97 | 4.175.200 | | 2012-04-27 | 00:00:00 | 37,15 | 37,20 | 36,60 | 36,90 | 2.952.100 | | 2012-04-30 | 00:00:00 | 36,85 | 37,33 | 36,81 | 37,21 | 2.093.400 | | 2012-05-01 | 00:00:00 | 37,06 | 37,58 | 36,90 | 37,30 | 4.151.300 | | 2012-05-02 | 00:00:00 | 37,25 | 37,51 | 37,14 | 37,21 | 2.158.700 | | 2012-05-03 | 00:00:00 | 37,16 | 37,19 | 36,44 | 36,55 | 3.201.400 | | 2012-05-04 | 00:00:00 | 36,54 | 36,62 | 36,15 | 36,17 | 2.117.100 | | 2012-05-07 | 00:00:00 | 36,11 | 36,31 | 35,89 | 35,95 | 3.622.400 | | 2012-05-08 | 00:00:00 | 35,68 | 36,22 | 35,48 | 36,16 | 4.819.800 | | 2012-05-09 | 00:00:00 | 35,92 | 36,25 | 35,59 | 36,01 | 2.492.400 | | 2012-05-10 | 00:00:00 | 36,36 | 37,12 | 36,28 | 36,58 | 4.883.100 | | 2012-05-11 | 00:00:00 | 36,45 | 37,03 | 36,45 | 36,62 | 1.847.100 | | 2012-05-14 | 00:00:00 | 36,36 | 36,87 | 36,24 | 36,65 | 1.931.800 | | 2012-05-15 | 00:00:00 | 36,54 | 36,89 | 36,35 | 36,40 | 1.947.600 | | 2012-05-16 | 00:00:00 | 36,54 | 37,01 | 36,48 | 36,70 | 3.174.600 | | 2012-05-17 | 00:00:00 | 36,52 | 36,76 | 36,44 | 36,44 | 2.473.900 | | 2012-05-18 | 00:00:00 | 36,45 | 36,66 | 35,94 | 35,99 | 3.549.300 | | 2012-05-21 | 00:00:00 | 35,98 | 36,42 | 35,97 | 36,08 | 1.959.600 | | 2012-05-22 | 00:00:00 | 36,68 | 36,73 | 36,09 | 36,25 | 2.029.100 | | 2012-05-23 | 00:00:00 | 36,14 | 36,50 | 35,98 | 36,31 | 2.000.000 | | 2012-05-24 | 00:00:00 | 36,31 | 36,56 | 36,12 | 36,46 | 1.441.200 | | 2012-05-25 | 00:00:00 | 36,53 | 36,99 | 36,44 | 36,90 | 1.442.500 | | 2012-05-29 | 00:00:00 | 37,00 | 37,10 | 36,39 | 36,51 | 2.286.200 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
