(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-09-20 | 00:00:00 | 68,63 | 69,01 | 68,40 | 68,79 | 5.036.677 | | 2018-09-21 | 00:00:00 | 68,90 | 69,25 | 68,88 | 69,05 | 9.331.140 | | 2018-09-24 | 00:00:00 | 70,79 | 71,68 | 70,32 | 71,44 | 10.111.930 | | 2018-09-25 | 00:00:00 | 71,74 | 72,23 | 71,41 | 72,20 | 8.257.303 | | 2018-09-26 | 00:00:00 | 72,06 | 73,29 | 71,98 | 72,84 | 8.854.865 | | 2018-09-27 | 00:00:00 | 73,02 | 73,18 | 72,69 | 73,02 | 5.493.883 | | 2018-09-28 | 00:00:00 | 72,78 | 73,58 | 72,77 | 73,36 | 6.572.057 | | 2018-10-01 | 00:00:00 | 73,81 | 74,15 | 73,54 | 74,12 | 7.209.088 | | 2018-10-02 | 00:00:00 | 74,00 | 74,05 | 73,42 | 73,81 | 6.251.203 | | 2018-10-03 | 00:00:00 | 73,81 | 73,90 | 71,90 | 72,04 | 7.477.871 | | 2018-10-04 | 00:00:00 | 71,77 | 71,87 | 71,07 | 71,82 | 6.166.667 | | 2018-10-05 | 00:00:00 | 71,82 | 72,46 | 71,05 | 71,58 | 5.426.150 | | 2018-10-08 | 00:00:00 | 71,58 | 72,39 | 70,60 | 71,44 | 5.520.460 | | 2018-10-09 | 00:00:00 | 71,24 | 71,59 | 70,87 | 71,29 | 4.812.290 | | 2018-10-10 | 00:00:00 | 71,05 | 71,21 | 68,78 | 68,92 | 10.559.290 | | 2018-10-11 | 00:00:00 | 68,92 | 69,47 | 67,65 | 68,38 | 11.932.283 | | 2018-10-12 | 00:00:00 | 69,37 | 69,98 | 68,60 | 69,33 | 10.431.269 | | 2018-10-15 | 00:00:00 | 69,34 | 69,38 | 68,23 | 68,70 | 6.674.712 | | 2018-10-16 | 00:00:00 | 69,55 | 71,18 | 69,30 | 70,95 | 7.638.710 | | 2018-10-17 | 00:00:00 | 70,40 | 70,69 | 69,17 | 70,23 | 10.735.384 | | 2018-10-18 | 00:00:00 | 69,58 | 69,72 | 67,47 | 68,14 | 10.959.402 | | 2018-10-19 | 00:00:00 | 68,13 | 68,65 | 67,23 | 67,59 | 7.351.565 | | 2018-10-22 | 00:00:00 | 67,74 | 68,85 | 67,35 | 68,52 | 6.924.865 | | 2018-10-23 | 00:00:00 | 67,58 | 69,04 | 66,99 | 68,57 | 7.446.400 | | 2018-10-24 | 00:00:00 | 68,73 | 69,20 | 66,82 | 66,94 | 8.126.572 | | 2018-10-25 | 00:00:00 | 67,20 | 68,33 | 66,34 | 67,67 | 9.062.267 | | 2018-10-26 | 00:00:00 | 66,75 | 67,69 | 65,78 | 66,99 | 8.379.014 | | 2018-10-29 | 00:00:00 | 68,00 | 68,37 | 66,39 | 67,31 | 7.500.131 | | 2018-10-30 | 00:00:00 | 67,77 | 68,34 | 67,22 | 68,00 | 7.994.440 | | 2018-10-31 | 00:00:00 | 68,70 | 69,91 | 68,52 | 68,94 | 7.794.957 | | 2018-11-01 | 00:00:00 | 69,09 | 70,35 | 68,74 | 70,15 | 6.250.761 | | 2018-11-02 | 00:00:00 | 70,75 | 71,38 | 69,59 | 70,19 | 5.314.643 | | 2018-11-05 | 00:00:00 | 70,48 | 71,00 | 69,99 | 70,39 | 8.558.663 | | 2018-11-06 | 00:00:00 | 70,33 | 71,00 | 70,22 | 70,96 | 3.676.427 | | 2018-11-07 | 00:00:00 | 71,69 | 72,61 | 71,58 | 72,50 | 6.404.540 | | 2018-11-08 | 00:00:00 | 72,00 | 73,08 | 71,95 | 72,96 | 4.676.102 | | 2018-11-09 | 00:00:00 | 72,88 | 73,06 | 72,10 | 72,79 | 4.247.580 | | 2018-11-12 | 00:00:00 | 72,73 | 72,90 | 70,40 | 70,56 | 6.272.726 | | 2018-11-13 | 00:00:00 | 70,87 | 71,18 | 69,25 | 69,49 | 6.570.327 | | 2018-11-14 | 00:00:00 | 70,10 | 70,47 | 68,96 | 69,41 | 5.351.140 | | 2018-11-15 | 00:00:00 | 68,93 | 70,75 | 67,94 | 70,73 | 6.849.027 | | | << < 101 102 103 > >> |
|
