U.S. markets closed

AmerisourceBergen Corporation (A1MB34.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
319.30+8.60 (+2.77%)
At close: 4:48PM BRT
Show:
Historical Prices
Frequency:
Daily
Currency in BRL
DateOpenHighLowClose*Adj Close**Volume
Jul 30, 2021318.99319.36318.60319.30319.30939
Jul 29, 2021310.70310.70310.70310.70310.70-
Jul 28, 2021310.70310.70310.70310.70310.70-
Jul 27, 2021310.70310.70310.70310.70310.70-
Jul 26, 2021310.70310.70310.70310.70310.70-
Jul 23, 2021310.70310.70310.70310.70310.70-
Jul 22, 2021310.70310.70310.70310.70310.7040
Jul 21, 2021289.42289.42289.42289.42289.42-
Jul 20, 2021289.42289.42289.42289.42289.42-
Jul 19, 2021289.42289.42289.42289.42289.42-
Jul 16, 2021289.42289.42289.42289.42289.42-
Jul 15, 2021289.42289.42289.42289.42289.421
Jul 14, 2021287.28287.28287.28287.28287.28-
Jul 13, 2021287.28287.28287.28287.28287.28-
Jul 12, 2021287.28287.28287.28287.28287.28-
Jul 08, 2021287.28287.28287.28287.28287.28-
Jul 07, 2021287.28287.28287.28287.28287.28-
Jul 06, 2021287.28287.28287.28287.28287.28-
Jul 05, 2021287.28287.28287.28287.28287.28-
Jul 02, 2021287.28287.28287.28287.28287.28-
Jul 01, 2021287.28287.28287.28287.28287.28-
Jun 30, 2021287.56287.56287.28287.28287.28600
Jun 29, 2021288.64288.64288.64288.64288.64100
Jun 28, 2021288.64288.64288.64288.64288.64-
Jun 25, 2021288.64288.64288.64288.64288.64100
Jun 24, 2021306.00306.00306.00306.00306.00-
Jun 23, 2021306.00306.00306.00306.00306.00-
Jun 22, 2021306.00306.00306.00306.00306.00-
Jun 21, 2021306.00306.00306.00306.00306.00-
Jun 18, 2021306.00306.00306.00306.00306.00-
Jun 17, 2021306.00306.00306.00306.00306.00-
Jun 16, 2021306.00306.00306.00306.00306.00-
Jun 15, 2021306.00306.00306.00306.00306.00-
Jun 14, 2021306.00306.00306.00306.00306.00-
Jun 11, 2021306.00306.00306.00306.00306.00-
Jun 10, 2021305.70307.00305.70306.00306.0077
Jun 09, 2021300.00300.00300.00300.00300.00-
Jun 08, 2021300.00300.00300.00300.00300.00-
Jun 07, 2021300.00300.00300.00300.00300.00-
Jun 04, 2021300.00300.00300.00300.00300.00-
Jun 02, 2021300.00300.00300.00300.00300.00-
Jun 01, 2021300.00300.00300.00300.00300.00-
May 31, 2021300.00300.00300.00300.00300.00-
May 28, 2021300.00300.00300.00300.00300.0012
May 27, 2021312.00312.00312.00312.00312.00-
May 26, 2021312.00312.00312.00312.00312.00-
May 25, 2021312.00312.00312.00312.00312.005
May 24, 2021312.80312.80312.80312.80312.80-
May 21, 2021312.80312.80312.80312.80312.80-
May 20, 2021311.05312.80311.05312.80312.802
May 19, 2021310.80310.80310.80310.80310.80-
May 18, 2021310.80310.80310.80310.80310.80-
May 17, 2021310.80310.80310.80310.80310.80-
May 14, 2021310.80310.80310.80310.80310.80-
May 14, 20211.125102 Dividend
May 13, 2021310.80310.80310.80310.80309.67-
May 12, 2021310.80310.80310.80310.80309.67-
May 11, 2021310.80310.80310.80310.80309.67-
May 10, 2021310.80310.80310.80310.80309.67-
May 07, 2021310.80310.80310.80310.80309.671
May 06, 2021315.75315.75315.75315.75314.61-
May 05, 2021322.80322.80313.50315.75314.61471
May 04, 2021337.20337.20337.20337.20335.981
May 03, 2021330.30332.40330.30332.40331.202
Apr 30, 2021333.60333.60333.60333.60332.39-
Apr 29, 2021333.60333.60333.60333.60332.39-
Apr 28, 2021333.60333.60333.60333.60332.39-
Apr 27, 2021333.60333.60333.60333.60332.39-
Apr 26, 2021333.60333.60333.60333.60332.39-
Apr 23, 2021333.60333.60333.60333.60332.39-
Apr 22, 2021333.60333.60333.60333.60332.39-
Apr 20, 2021333.60333.60333.60333.60332.392
Apr 19, 2021332.00332.00332.00332.00330.8012
Apr 16, 2021333.90333.90333.90333.90332.69-
Apr 15, 2021333.90333.90333.90333.90332.691
Apr 14, 2021335.40335.40335.40335.40334.19-
Apr 13, 2021335.40335.40335.40335.40334.19-
Apr 12, 2021335.40335.40335.40335.40334.1933
Apr 09, 2021326.10326.10326.10326.10324.92-
Apr 08, 2021326.10326.10326.10326.10324.92-
Apr 07, 2021326.10326.10326.10326.10324.92-
Apr 06, 2021326.10326.10326.10326.10324.923
Apr 05, 2021330.00334.80330.00334.80333.59103
Apr 01, 2021343.16343.16343.16343.16341.92-
Mar 31, 2021343.16343.16343.16343.16341.92-
Mar 30, 2021343.50343.50343.16343.16341.9270
Mar 29, 2021333.22333.22333.22333.22332.01-
Mar 26, 2021333.22333.22333.22333.22332.01-
Mar 25, 2021333.22333.22333.22333.22332.0114
Mar 24, 2021320.70320.70320.70320.70319.5410
Mar 23, 2021322.00322.00322.00322.00320.83-
Mar 22, 2021322.00322.00322.00322.00320.83-
Mar 19, 2021322.00322.00322.00322.00320.83-
Mar 18, 2021322.50322.50322.00322.00320.83400
Mar 17, 2021318.00320.90318.00320.90319.7443
Mar 16, 2021318.00318.00318.00318.00316.85-
Mar 15, 2021318.00318.00318.00318.00316.851
Mar 12, 2021314.00314.00313.50313.50312.3736
Mar 11, 2021306.00306.00303.30303.30302.2056
Mar 10, 2021324.70324.70321.30321.30320.1417
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...