(Login BolsaPT & Canal Forex) |
|
 Abbott Laboratori - [Ticker: ABT] |     | | Última Trade | 73,260 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-11-29 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,430 (+1,010%) | Capitalização Bolsista | 0 | | Bid / Ask | 54,240 x 1.400 - 54,250 x 400 | EPS | 0,00 | | Abertura | 72,430 | PER | 0,00% | | Máximo | 73,700 | Pagamento Dividendo | | | Mínimo | 72,370 | Data Ex-Dividendo | | | Fecho Anterior | 72,830 | Yield | | | Volume | 6.399.884 | 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 ABT de 2000-01-01 a 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-07-25 | 00:00:00 | 64,16 | 65,36 | 64,12 | 65,23 | 6.242.914 | | 2018-07-26 | 00:00:00 | 65,36 | 65,90 | 64,87 | 65,66 | 5.517.056 | | 2018-07-27 | 00:00:00 | 65,51 | 65,80 | 64,96 | 65,26 | 4.299.109 | | 2018-07-30 | 00:00:00 | 64,97 | 65,51 | 64,97 | 65,17 | 5.108.347 | | 2018-07-31 | 00:00:00 | 65,37 | 65,77 | 65,26 | 65,54 | 5.399.649 | | 2018-08-01 | 00:00:00 | 65,35 | 65,75 | 64,71 | 64,78 | 4.159.589 | | 2018-08-02 | 00:00:00 | 64,50 | 64,78 | 63,91 | 64,58 | 4.706.262 | | 2018-08-03 | 00:00:00 | 64,77 | 65,24 | 64,44 | 65,23 | 3.945.024 | | 2018-08-06 | 00:00:00 | 65,09 | 65,50 | 64,96 | 65,24 | 3.585.735 | | 2018-08-07 | 00:00:00 | 65,18 | 65,32 | 64,73 | 64,78 | 2.254.867 | | 2018-08-08 | 00:00:00 | 64,74 | 65,31 | 64,56 | 64,94 | 2.296.546 | | 2018-08-09 | 00:00:00 | 64,79 | 65,07 | 64,58 | 64,64 | 2.578.518 | | 2018-08-10 | 00:00:00 | 64,44 | 64,60 | 63,87 | 64,03 | 3.719.984 | | 2018-08-13 | 00:00:00 | 64,02 | 64,32 | 63,42 | 63,67 | 2.318.365 | | 2018-08-14 | 00:00:00 | 63,45 | 63,92 | 63,39 | 63,63 | 3.246.483 | | 2018-08-15 | 00:00:00 | 63,45 | 63,56 | 63,07 | 63,47 | 3.724.892 | | 2018-08-16 | 00:00:00 | 63,79 | 64,34 | 63,60 | 64,16 | 3.692.703 | | 2018-08-17 | 00:00:00 | 64,24 | 64,40 | 64,03 | 64,33 | 1.059.682 | | 2018-08-20 | 00:00:00 | 65,00 | 65,13 | 64,38 | 64,64 | 5.075.571 | | 2018-08-21 | 00:00:00 | 64,91 | 65,07 | 64,50 | 64,75 | 4.045.489 | | 2018-08-22 | 00:00:00 | 64,51 | 65,82 | 64,48 | 65,67 | 5.203.299 | | 2018-08-23 | 00:00:00 | 65,67 | 66,17 | 65,64 | 65,83 | 4.428.457 | | 2018-08-24 | 00:00:00 | 65,90 | 66,26 | 65,79 | 66,10 | 3.831.212 | | 2018-08-27 | 00:00:00 | 66,45 | 66,89 | 66,33 | 66,84 | 3.498.931 | | 2018-08-28 | 00:00:00 | 67,03 | 67,11 | 66,67 | 66,79 | 4.089.403 | | 2018-08-29 | 00:00:00 | 66,72 | 67,36 | 66,63 | 67,13 | 4.445.962 | | 2018-08-30 | 00:00:00 | 66,94 | 67,31 | 66,75 | 67,02 | 4.140.490 | | 2018-08-31 | 00:00:00 | 66,96 | 67,24 | 66,59 | 66,84 | 5.893.874 | | 2018-09-04 | 00:00:00 | 66,74 | 67,02 | 66,57 | 66,82 | 2.550.460 | | 2018-09-05 | 00:00:00 | 66,96 | 66,96 | 65,54 | 66,00 | 6.545.110 | | 2018-09-06 | 00:00:00 | 66,01 | 66,20 | 65,22 | 65,83 | 7.269.659 | | 2018-09-07 | 00:00:00 | 65,79 | 66,46 | 65,69 | 66,21 | 4.060.677 | | 2018-09-10 | 00:00:00 | 66,45 | 66,93 | 66,44 | 66,55 | 3.483.259 | | 2018-09-11 | 00:00:00 | 66,38 | 66,82 | 66,12 | 66,60 | 3.185.065 | | 2018-09-12 | 00:00:00 | 66,60 | 67,12 | 66,60 | 66,97 | 3.233.764 | | 2018-09-13 | 00:00:00 | 67,23 | 68,54 | 67,15 | 68,50 | 6.052.415 | | 2018-09-14 | 00:00:00 | 68,51 | 68,82 | 68,36 | 68,42 | 4.216.967 | | 2018-09-17 | 00:00:00 | 68,42 | 68,42 | 67,51 | 67,67 | 4.255.690 | | 2018-09-18 | 00:00:00 | 67,76 | 68,57 | 67,76 | 68,41 | 5.017.956 | | 2018-09-19 | 00:00:00 | 68,52 | 68,96 | 68,39 | 68,50 | 3.424.196 | | 2018-09-20 | 00:00:00 | 68,63 | 69,01 | 68,40 | 68,79 | 5.036.677 | | | << < 101 102 103 > >> |
|
