(Login BolsaPT & Canal Forex) |
|
 Abbott Laboratori - [Ticker: ABT] |     | | Última Trade | 50,610 | Range 52 Semanas | [44,590 - 56,790] | | Hora da Última Trade | 2010-09-02 - 21:03 | Price-Target 1 Ano | 61,560 | | Variação | 0,000 (0,000%) | Capitalização Bolsista | 78 | | Bid / Ask | N/A | EPS | 3,41 | | Abertura | 0,000 | PER | 14,73% | | Máximo | 0,000 | Pagamento Dividendo | 2010-09-03 | | Mínimo | 0,000 | Data Ex-Dividendo | 2010-09-03 | | Fecho Anterior | 50,610 | Yield | 3,34 | | Volume | 0 | Volume Médio (3m) | 7.485.680 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para ABT de 2000-01-01 a 2010-09-03 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-01-03 | 00:00:00 | 35,25 | 36,00 | 34,75 | 35,00 | 4.774.100 | | 2000-01-04 | 00:00:00 | 34,44 | 34,75 | 33,75 | 34,00 | 4.818.900 | | 2000-01-05 | 00:00:00 | 33,56 | 34,31 | 33,56 | 33,94 | 5.262.300 | | 2000-01-06 | 00:00:00 | 34,00 | 35,25 | 33,81 | 35,13 | 7.846.600 | | 2000-01-07 | 00:00:00 | 34,50 | 36,25 | 34,50 | 35,50 | 7.072.900 | | 2000-01-10 | 00:00:00 | 36,00 | 36,06 | 34,88 | 35,25 | 4.687.500 | | 2000-01-11 | 00:00:00 | 34,38 | 35,19 | 34,38 | 34,75 | 4.279.500 | | 2000-01-12 | 00:00:00 | 34,81 | 35,00 | 34,00 | 34,06 | 3.739.400 | | 2000-01-13 | 00:00:00 | 34,06 | 34,38 | 33,69 | 33,75 | 4.765.500 | | 2000-01-14 | 00:00:00 | 34,50 | 34,63 | 34,00 | 34,50 | 5.035.600 | | 2000-01-18 | 00:00:00 | 33,81 | 34,50 | 33,13 | 33,75 | 5.094.500 | | 2000-01-19 | 00:00:00 | 32,88 | 33,44 | 32,88 | 33,06 | 7.563.900 | | 2000-01-20 | 00:00:00 | 32,69 | 32,88 | 31,69 | 32,06 | 6.926.200 | | 2000-01-21 | 00:00:00 | 31,50 | 31,62 | 30,75 | 31,19 | 8.485.800 | | 2000-01-24 | 00:00:00 | 30,62 | 30,87 | 30,00 | 30,00 | 9.250.300 | | 2000-01-25 | 00:00:00 | 30,00 | 30,56 | 29,37 | 29,62 | 10.201.500 | | 2000-01-26 | 00:00:00 | 29,81 | 30,00 | 29,44 | 29,69 | 6.301.400 | | 2000-01-27 | 00:00:00 | 29,75 | 31,19 | 29,62 | 30,81 | 7.229.900 | | 2000-01-28 | 00:00:00 | 31,19 | 32,19 | 31,06 | 31,87 | 6.208.900 | | 2000-01-31 | 00:00:00 | 31,87 | 32,88 | 30,94 | 32,56 | 5.140.900 | | 2000-02-01 | 00:00:00 | 32,38 | 32,88 | 31,87 | 32,88 | 3.614.000 | | 2000-02-02 | 00:00:00 | 32,75 | 33,25 | 32,75 | 33,06 | 4.624.500 | | 2000-02-03 | 00:00:00 | 33,00 | 33,44 | 32,94 | 33,25 | 3.670.300 | | 2000-02-04 | 00:00:00 | 33,81 | 35,06 | 33,81 | 34,44 | 5.977.300 | | 2000-02-07 | 00:00:00 | 34,50 | 34,56 | 33,38 | 33,81 | 2.662.800 | | 2000-02-08 | 00:00:00 | 34,19 | 34,50 | 33,50 | 34,13 | 4.863.500 | | 2000-02-09 | 00:00:00 | 34,69 | 36,50 | 34,56 | 36,06 | 6.344.700 | | 2000-02-10 | 00:00:00 | 36,00 | 36,00 | 34,69 | 35,13 | 6.406.900 | | 2000-02-11 | 00:00:00 | 35,19 | 35,19 | 34,00 | 34,00 | 3.124.800 | | 2000-02-14 | 00:00:00 | 34,75 | 35,19 | 34,38 | 35,06 | 2.763.700 | | 2000-02-15 | 00:00:00 | 35,19 | 35,38 | 34,56 | 35,13 | 3.736.000 | | 2000-02-16 | 00:00:00 | 34,75 | 35,13 | 34,56 | 34,69 | 2.291.200 | | 2000-02-17 | 00:00:00 | 34,94 | 35,25 | 34,13 | 34,25 | 4.464.100 | | 2000-02-18 | 00:00:00 | 34,00 | 34,44 | 32,38 | 32,63 | 4.440.900 | | 2000-02-22 | 00:00:00 | 33,44 | 33,50 | 32,81 | 33,38 | 3.885.800 | | 2000-02-23 | 00:00:00 | 32,38 | 33,00 | 31,81 | 32,13 | 3.623.300 | | 2000-02-24 | 00:00:00 | 32,25 | 32,56 | 31,00 | 31,75 | 3.474.800 | | 2000-02-25 | 00:00:00 | 31,87 | 32,75 | 31,75 | 32,06 | 4.284.700 | | 2000-02-28 | 00:00:00 | 33,50 | 33,69 | 32,63 | 33,13 | 4.150.700 | | 2000-02-29 | 00:00:00 | 33,13 | 33,56 | 32,63 | 33,00 | 3.707.000 | | 2000-03-01 | 00:00:00 | 33,13 | 34,00 | 32,75 | 33,81 | 3.832.400 | | 2000-03-02 | 00:00:00 | 33,81 | 33,94 | 32,94 | 33,50 | 3.159.300 | | 2000-03-03 | 00:00:00 | 32,75 | 33,13 | 31,87 | 32,44 | 5.310.300 | | 2000-03-06 | 00:00:00 | 32,19 | 32,19 | 31,00 | 31,25 | 4.387.100 | | 2000-03-07 | 00:00:00 | 31,19 | 31,25 | 29,50 | 29,62 | 6.910.300 | | 2000-03-08 | 00:00:00 | 30,12 | 31,44 | 30,06 | 31,00 | 7.553.200 | | 2000-03-09 | 00:00:00 | 30,25 | 31,44 | 30,06 | 31,25 | 5.349.900 | | 2000-03-10 | 00:00:00 | 31,44 | 31,94 | 30,50 | 30,94 | 3.672.200 | | 2000-03-13 | 00:00:00 | 30,00 | 30,69 | 29,87 | 30,56 | 3.174.000 | | 2000-03-14 | 00:00:00 | 30,87 | 31,44 | 30,75 | 31,12 | 3.896.100 | | 2000-03-15 | 00:00:00 | 30,94 | 32,88 | 30,62 | 32,50 | 4.065.700 | | 2000-03-16 | 00:00:00 | 33,50 | 34,88 | 33,25 | 34,50 | 5.643.300 | | 2000-03-17 | 00:00:00 | 34,50 | 34,88 | 33,38 | 33,50 | 3.714.000 | | 2000-03-20 | 00:00:00 | 34,25 | 34,44 | 33,50 | 33,88 | 2.484.700 | | 2000-03-21 | 00:00:00 | 34,38 | 34,44 | 32,94 | 33,69 | 3.959.000 | | 2000-03-22 | 00:00:00 | 33,50 | 34,44 | 33,44 | 34,31 | 2.529.900 | | 2000-03-23 | 00:00:00 | 34,25 | 34,31 | 33,50 | 33,81 | 2.837.300 | | 2000-03-24 | 00:00:00 | 33,88 | 34,13 | 33,50 | 33,63 | 2.844.000 | | 2000-03-27 | 00:00:00 | 33,50 | 33,88 | 33,13 | 33,25 | 3.163.400 | | 2000-03-28 | 00:00:00 | 33,06 | 34,00 | 32,56 | 33,88 | 4.531.800 | | 2000-03-29 | 00:00:00 | 34,13 | 35,50 | 33,94 | 34,88 | 5.104.100 | | 2000-03-30 | 00:00:00 | 35,38 | 36,00 | 34,75 | 35,50 | 4.746.100 | | 2000-03-31 | 00:00:00 | 35,50 | 35,94 | 34,44 | 35,19 | 3.317.500 | | 2000-04-03 | 00:00:00 | 35,56 | 37,38 | 35,38 | 37,00 | 4.358.000 | | 2000-04-04 | 00:00:00 | 37,19 | 39,75 | 36,94 | 39,44 | 6.901.100 | | 2000-04-05 | 00:00:00 | 38,63 | 38,69 | 37,00 | 37,13 | 3.753.200 | | 2000-04-06 | 00:00:00 | 37,13 | 38,50 | 37,13 | 37,81 | 3.178.000 | | 2000-04-07 | 00:00:00 | 37,81 | 38,00 | 36,44 | 36,63 | 3.072.800 | | 2000-04-10 | 00:00:00 | 36,25 | 38,00 | 35,56 | 37,06 | 5.012.500 | | 2000-04-11 | 00:00:00 | 36,94 | 38,50 | 36,94 | 38,06 | 3.907.200 | | 2000-04-12 | 00:00:00 | 38,75 | 40,06 | 38,25 | 39,63 | 7.111.600 | | 2000-04-13 | 00:00:00 | 39,25 | 39,88 | 38,56 | 39,19 | 4.001.500 | | 2000-04-14 | 00:00:00 | 38,81 | 39,00 | 36,50 | 36,81 | 5.096.600 | | 2000-04-17 | 00:00:00 | 37,00 | 37,88 | 36,56 | 37,69 | 3.441.700 | | 2000-04-18 | 00:00:00 | 37,69 | 38,63 | 37,13 | 38,19 | 2.839.100 | | 2000-04-19 | 00:00:00 | 38,44 | 38,81 | 37,69 | 38,38 | 2.719.000 | | 2000-04-20 | 00:00:00 | 38,56 | 39,38 | 38,25 | 39,25 | 2.736.000 | | 2000-04-24 | 00:00:00 | 38,75 | 40,25 | 38,63 | 40,06 | 4.120.400 | | 2000-04-25 | 00:00:00 | 40,00 | 40,13 | 39,00 | 39,75 | 2.475.600 | | 2000-04-26 | 00:00:00 | 38,56 | 39,00 | 38,44 | 39,00 | 1.964.500 | | 2000-04-27 | 00:00:00 | 38,50 | 39,06 | 38,31 | 39,00 | 3.822.700 | | 2000-04-28 | 00:00:00 | 38,75 | 38,75 | 37,69 | 38,44 | 3.084.100 | | 2000-05-01 | 00:00:00 | 38,13 | 38,19 | 37,31 | 38,06 | 3.871.900 | | 2000-05-02 | 00:00:00 | 37,63 | 38,38 | 36,75 | 38,19 | 3.766.200 | | 2000-05-03 | 00:00:00 | 37,94 | 38,25 | 37,13 | 37,63 | 3.391.400 | | 2000-05-04 | 00:00:00 | 37,38 | 37,69 | 36,81 | 37,25 | 2.368.700 | | 2000-05-05 | 00:00:00 | 37,00 | 37,94 | 36,81 | 37,94 | 2.833.400 | | 2000-05-08 | 00:00:00 | 38,00 | 38,81 | 37,56 | 38,81 | 1.893.800 | | 2000-05-09 | 00:00:00 | 38,19 | 39,00 | 38,19 | 39,00 | 1.967.800 | | 2000-05-10 | 00:00:00 | 38,25 | 38,88 | 38,00 | 38,56 | 3.055.600 | | 2000-05-11 | 00:00:00 | 38,88 | 38,88 | 37,69 | 37,81 | 2.881.600 | | 2000-05-12 | 00:00:00 | 37,44 | 37,50 | 36,75 | 37,00 | 2.752.200 | | 2000-05-15 | 00:00:00 | 37,44 | 39,19 | 37,38 | 38,94 | 4.733.500 | | 2000-05-16 | 00:00:00 | 38,94 | 39,00 | 38,25 | 38,63 | 2.392.200 | | 2000-05-17 | 00:00:00 | 38,38 | 39,19 | 38,25 | 38,56 | 2.298.800 | | 2000-05-18 | 00:00:00 | 39,00 | 40,69 | 38,88 | 40,56 | 6.415.300 | | 2000-05-19 | 00:00:00 | 40,31 | 41,88 | 40,13 | 41,56 | 5.452.500 | | 2000-05-22 | 00:00:00 | 41,63 | 42,81 | 41,56 | 42,75 | 5.480.400 | | 2000-05-23 | 00:00:00 | 42,75 | 42,94 | 42,25 | 42,75 | 3.269.100 | | 2000-05-24 | 00:00:00 | 42,94 | 44,00 | 42,63 | 43,47 | 5.042.700 | | 2000-05-25 | 00:00:00 | 42,81 | 43,25 | 42,50 | 42,75 | 2.942.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
