Bolsa PT - Histórico de Cotações de Abbott Laboratori [ABT]

Abbott Laboratori - [Ticker: ABT]
Última Trade	49,301	Range 52 Semanas	[43,490 - 56,790]
Hora da Última Trade	2010-07-30 - 20:34	Price-Target 1 Ano	61,940
Variação	+0,321 (+0,660%)	Capitalização Bolsista	76
Bid / Ask	N/A	EPS	3,41
Abertura	48,720	PER	14,35%
Máximo	49,360	Pagamento Dividendo	2010-07-30
Mínimo	48,300	Data Ex-Dividendo	2010-07-30
Fecho Anterior	48,980	Yield	3,43
Volume	4.989.889	Volume Médio (3m)	8.813.550
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 2010-07-30
Filtrar o histórico: de / / até / /
Data	Hora	Abertura	Máximo	Mínimo	Fecho	Volume
2004-05-20	00:00:00	40,63	40,73	40,19	40,26	3.037.600
2004-05-21	00:00:00	40,35	40,43	39,89	39,95	3.833.800
2004-05-24	00:00:00	40,12	40,21	39,54	39,55	3.881.000
2004-05-25	00:00:00	39,64	40,65	39,43	40,62	4.125.900
2004-05-26	00:00:00	40,57	41,14	40,40	41,04	3.012.500
2004-05-27	00:00:00	41,30	41,63	41,05	41,55	2.962.500
2004-05-28	00:00:00	41,61	41,71	40,80	41,21	2.931.200
2004-06-01	00:00:00	41,06	41,20	40,80	41,01	2.786.700
2004-06-02	00:00:00	41,25	41,26	40,77	41,20	2.530.800
2004-06-03	00:00:00	40,83	41,44	40,80	41,15	2.459.900
2004-06-04	00:00:00	41,25	41,82	41,19	41,74	3.462.800
2004-06-07	00:00:00	41,95	42,32	41,95	42,31	3.401.900
2004-06-08	00:00:00	42,15	42,75	42,13	42,70	2.975.700
2004-06-09	00:00:00	42,71	42,79	42,32	42,57	3.292.500
2004-06-10	00:00:00	42,50	42,87	42,41	42,70	3.494.700
2004-06-14	00:00:00	42,40	42,85	42,28	42,59	3.313.200
2004-06-15	00:00:00	42,75	43,19	42,56	43,00	7.336.700
2004-06-16	00:00:00	42,88	42,97	42,75	42,84	2.653.200
2004-06-17	00:00:00	42,75	43,24	42,59	43,18	2.654.700
2004-06-18	00:00:00	43,18	43,26	42,78	43,00	4.228.000
2004-06-21	00:00:00	43,00	43,01	42,55	42,56	2.981.800
2004-06-22	00:00:00	42,48	42,85	41,57	42,02	6.134.200
2004-06-23	00:00:00	42,02	42,10	41,69	41,95	2.832.100
2004-06-24	00:00:00	41,58	41,95	41,00	41,91	6.332.200
2004-06-25	00:00:00	41,91	41,95	40,51	40,56	6.876.400
2004-06-28	00:00:00	40,80	41,15	40,60	40,78	4.643.100
2004-06-29	00:00:00	40,77	41,47	40,71	41,30	3.753.200
2004-06-30	00:00:00	41,30	41,30	40,41	40,76	3.892.500
2004-07-01	00:00:00	40,80	41,15	40,21	40,72	4.317.400
2004-07-02	00:00:00	40,59	40,91	40,42	40,59	2.042.600
2004-07-06	00:00:00	40,25	40,42	39,79	39,79	4.238.400
2004-07-07	00:00:00	39,75	40,10	39,35	39,58	3.383.500
2004-07-08	00:00:00	39,58	40,63	39,53	40,28	4.585.700
2004-07-09	00:00:00	40,85	40,90	39,80	39,90	5.274.500
2004-07-12	00:00:00	40,10	40,69	39,81	40,40	3.952.500
2004-07-13	00:00:00	40,01	40,36	40,00	40,28	3.886.700
2004-07-14	00:00:00	39,95	40,37	39,52	39,77	4.101.000
2004-07-15	00:00:00	40,10	40,42	39,74	39,77	3.455.200
2004-07-16	00:00:00	40,08	40,08	39,04	39,10	3.834.000
2004-07-19	00:00:00	39,31	39,53	38,89	39,13	2.855.100
2004-07-20	00:00:00	39,13	39,46	38,95	39,37	2.086.900
2004-07-21	00:00:00	39,46	39,95	38,75	38,76	2.787.800
2004-07-22	00:00:00	38,70	39,47	38,70	39,27	2.644.000
2004-07-23	00:00:00	39,27	39,34	38,40	38,63	2.789.500
2004-07-26	00:00:00	38,65	38,75	38,28	38,51	2.160.200
2004-07-27	00:00:00	38,66	39,25	38,33	39,19	3.006.500
2004-07-28	00:00:00	39,00	39,18	38,27	39,05	2.814.400
2004-07-29	00:00:00	39,05	39,40	38,75	39,15	2.271.300
2004-07-30	00:00:00	39,16	39,48	38,98	39,35	2.430.500
2004-08-02	00:00:00	39,35	39,48	39,11	39,26	1.979.600
2004-08-03	00:00:00	39,11	39,54	38,97	39,17	2.419.100
2004-08-04	00:00:00	38,73	39,22	38,55	39,13	2.361.300
2004-08-05	00:00:00	38,95	39,22	38,70	38,71	2.685.900
2004-08-06	00:00:00	38,63	38,93	38,35	38,69	3.561.100
2004-08-09	00:00:00	38,40	38,70	38,31	38,36	3.687.000
2004-08-10	00:00:00	38,70	39,06	38,26	39,05	2.407.400
2004-08-11	00:00:00	38,90	39,92	38,85	39,78	3.005.100
2004-08-12	00:00:00	39,48	39,86	39,34	39,63	2.812.400
2004-08-13	00:00:00	39,63	39,75	39,25	39,59	1.798.100
2004-08-16	00:00:00	39,70	40,20	39,47	40,00	3.471.500
2004-08-17	00:00:00	40,40	40,40	39,90	40,00	4.251.900
2004-08-18	00:00:00	40,00	40,60	39,76	40,59	2.492.800
2004-08-19	00:00:00	40,52	40,80	40,25	40,71	3.565.300
2004-08-20	00:00:00	40,71	41,16	40,59	41,01	3.437.400
2004-08-23	00:00:00	41,09	41,45	40,85	40,88	2.238.800
2004-08-24	00:00:00	41,15	41,34	40,94	41,00	1.709.400
2004-08-25	00:00:00	41,00	41,54	40,96	41,45	2.691.500
2004-08-26	00:00:00	41,35	41,58	41,17	41,22	1.926.100
2004-08-27	00:00:00	41,18	41,59	41,16	41,51	2.129.300
2004-08-30	00:00:00	41,51	41,51	41,20	41,22	1.530.300
2004-08-31	00:00:00	41,35	41,69	41,12	41,69	2.655.100
2004-09-01	00:00:00	41,69	42,10	41,52	42,06	3.144.300
2004-09-02	00:00:00	42,06	42,81	42,06	42,60	3.180.600
2004-09-03	00:00:00	42,67	43,04	42,62	42,67	2.865.100
2004-09-07	00:00:00	42,67	42,96	41,90	42,08	4.308.600
2004-09-08	00:00:00	42,20	42,30	41,90	42,17	3.108.800
2004-09-09	00:00:00	42,12	42,22	41,88	42,00	2.490.200
2004-09-10	00:00:00	41,80	42,41	41,70	42,31	2.176.300
2004-09-13	00:00:00	42,25	42,95	42,10	42,95	2.841.800
2004-09-14	00:00:00	42,85	42,99	42,55	42,94	3.214.700
2004-09-15	00:00:00	42,85	43,07	42,49	42,51	3.164.500
2004-09-16	00:00:00	42,62	42,89	42,55	42,69	1.761.500
2004-09-17	00:00:00	42,88	43,16	42,77	42,92	3.319.900
2004-09-20	00:00:00	42,75	42,93	42,46	42,59	2.491.600
2004-09-21	00:00:00	42,50	43,20	42,29	43,04	3.117.100
2004-09-22	00:00:00	42,60	42,68	41,92	42,01	4.037.400
2004-09-23	00:00:00	42,13	42,50	42,12	42,37	3.823.700
2004-09-24	00:00:00	42,26	42,46	42,21	42,34	2.715.000
2004-09-27	00:00:00	42,17	42,68	42,12	42,43	3.367.500
2004-09-28	00:00:00	42,30	42,80	42,14	42,51	3.585.600
2004-09-29	00:00:00	42,40	42,41	42,02	42,31	2.811.100
2004-09-30	00:00:00	42,41	42,56	41,92	42,36	4.868.500
2004-10-01	00:00:00	42,45	42,86	42,13	42,19	4.701.900
2004-10-04	00:00:00	42,20	42,48	41,85	42,20	5.986.200
2004-10-05	00:00:00	42,20	42,41	42,05	42,28	2.636.700
2004-10-06	00:00:00	42,35	42,37	41,95	42,20	1.781.400
2004-10-07	00:00:00	42,21	42,22	41,30	41,33	4.754.000
2004-10-08	00:00:00	41,10	41,46	40,75	40,83	2.944.600
2004-10-11	00:00:00	40,84	41,38	40,84	41,17	2.478.400
2004-10-12	00:00:00	41,12	41,60	40,99	41,51	3.414.000
2004-10-13	00:00:00	41,70	41,70	40,94	41,15	3.722.400
Filtrar o histórico: de / / até / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>