(Login BolsaPT & Canal Forex) |
|
 Abbott Laboratori - [Ticker: ABT] |     | | Última Trade | 49,220 | Range 52 Semanas | [43,490 - 56,790] | | Hora da Última Trade | 2010-07-30 - 20:45 | Price-Target 1 Ano | 61,940 | | Variação | +0,240 (+0,490%) | 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 | 5.329.397 | 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 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-07-29 | 00:00:00 | 46,84 | 47,08 | 46,55 | 46,63 | 3.600.500 | | 2005-08-01 | 00:00:00 | 46,85 | 47,22 | 46,60 | 47,02 | 4.164.000 | | 2005-08-02 | 00:00:00 | 47,20 | 47,31 | 47,08 | 47,28 | 3.244.700 | | 2005-08-03 | 00:00:00 | 47,00 | 47,37 | 46,90 | 47,33 | 2.295.000 | | 2005-08-04 | 00:00:00 | 47,10 | 47,36 | 46,84 | 47,03 | 3.174.600 | | 2005-08-05 | 00:00:00 | 46,90 | 47,05 | 46,45 | 46,49 | 2.762.800 | | 2005-08-08 | 00:00:00 | 46,65 | 46,74 | 46,22 | 46,38 | 1.743.800 | | 2005-08-09 | 00:00:00 | 46,40 | 46,74 | 46,40 | 46,60 | 3.115.600 | | 2005-08-10 | 00:00:00 | 46,89 | 47,18 | 46,46 | 46,60 | 3.098.800 | | 2005-08-11 | 00:00:00 | 46,74 | 46,93 | 46,50 | 46,78 | 2.611.900 | | 2005-08-12 | 00:00:00 | 46,65 | 46,75 | 46,25 | 46,54 | 2.539.000 | | 2005-08-15 | 00:00:00 | 46,50 | 46,93 | 46,40 | 46,72 | 2.279.400 | | 2005-08-16 | 00:00:00 | 46,75 | 46,83 | 45,98 | 46,02 | 2.361.600 | | 2005-08-17 | 00:00:00 | 46,19 | 46,59 | 46,09 | 46,09 | 2.294.500 | | 2005-08-18 | 00:00:00 | 45,95 | 46,45 | 45,93 | 46,02 | 2.367.200 | | 2005-08-19 | 00:00:00 | 46,23 | 46,33 | 45,78 | 45,83 | 2.453.800 | | 2005-08-22 | 00:00:00 | 45,84 | 46,25 | 45,69 | 45,96 | 2.332.600 | | 2005-08-23 | 00:00:00 | 45,85 | 45,95 | 45,68 | 45,70 | 2.763.700 | | 2005-08-24 | 00:00:00 | 45,45 | 45,89 | 44,70 | 44,92 | 3.584.500 | | 2005-08-25 | 00:00:00 | 44,90 | 45,55 | 44,84 | 45,11 | 3.388.400 | | 2005-08-26 | 00:00:00 | 44,91 | 45,15 | 44,72 | 44,73 | 2.348.000 | | 2005-08-29 | 00:00:00 | 44,45 | 45,40 | 44,44 | 45,13 | 3.364.600 | | 2005-08-30 | 00:00:00 | 45,13 | 45,13 | 44,40 | 44,63 | 3.633.000 | | 2005-08-31 | 00:00:00 | 44,85 | 45,17 | 44,65 | 45,13 | 4.637.500 | | 2005-09-01 | 00:00:00 | 45,32 | 45,61 | 44,84 | 45,14 | 3.380.100 | | 2005-09-02 | 00:00:00 | 45,20 | 45,28 | 44,79 | 44,88 | 2.546.500 | | 2005-09-06 | 00:00:00 | 44,88 | 45,40 | 44,88 | 45,30 | 4.056.300 | | 2005-09-07 | 00:00:00 | 45,30 | 45,89 | 45,21 | 45,68 | 2.860.700 | | 2005-09-08 | 00:00:00 | 45,80 | 45,80 | 45,16 | 45,39 | 2.418.200 | | 2005-09-09 | 00:00:00 | 45,40 | 45,75 | 45,22 | 45,57 | 2.717.500 | | 2005-09-12 | 00:00:00 | 45,21 | 46,20 | 44,90 | 45,23 | 3.637.500 | | 2005-09-13 | 00:00:00 | 45,30 | 45,32 | 43,80 | 44,66 | 7.046.900 | | 2005-09-14 | 00:00:00 | 44,66 | 44,72 | 43,79 | 43,85 | 5.065.400 | | 2005-09-15 | 00:00:00 | 44,00 | 44,06 | 43,45 | 43,70 | 6.221.400 | | 2005-09-16 | 00:00:00 | 43,75 | 43,98 | 43,45 | 43,74 | 9.191.300 | | 2005-09-19 | 00:00:00 | 43,50 | 43,52 | 42,70 | 43,31 | 4.641.100 | | 2005-09-20 | 00:00:00 | 43,31 | 43,75 | 43,06 | 43,09 | 4.072.900 | | 2005-09-21 | 00:00:00 | 42,74 | 43,45 | 42,70 | 43,10 | 5.471.800 | | 2005-09-22 | 00:00:00 | 43,10 | 44,08 | 43,09 | 43,91 | 4.744.100 | | 2005-09-23 | 00:00:00 | 43,98 | 44,53 | 43,92 | 44,22 | 4.710.400 | | 2005-09-26 | 00:00:00 | 43,47 | 43,80 | 42,38 | 42,66 | 9.422.100 | | 2005-09-27 | 00:00:00 | 42,90 | 43,05 | 42,60 | 42,73 | 5.886.900 | | 2005-09-28 | 00:00:00 | 43,00 | 43,04 | 41,70 | 41,94 | 7.576.400 | | 2005-09-29 | 00:00:00 | 41,90 | 42,30 | 41,57 | 42,09 | 6.309.700 | | 2005-09-30 | 00:00:00 | 41,95 | 42,54 | 41,60 | 42,40 | 6.086.600 | | 2005-10-03 | 00:00:00 | 42,40 | 42,77 | 42,21 | 42,48 | 4.970.700 | | 2005-10-04 | 00:00:00 | 43,00 | 44,09 | 43,00 | 44,01 | 10.265.900 | | 2005-10-05 | 00:00:00 | 44,03 | 44,36 | 43,25 | 43,28 | 5.106.000 | | 2005-10-06 | 00:00:00 | 43,00 | 43,25 | 42,57 | 43,02 | 6.863.900 | | 2005-10-07 | 00:00:00 | 43,02 | 43,19 | 42,62 | 42,70 | 3.849.900 | | 2005-10-10 | 00:00:00 | 42,64 | 42,79 | 42,17 | 42,18 | 3.286.500 | | 2005-10-11 | 00:00:00 | 42,06 | 42,65 | 42,00 | 42,42 | 3.737.600 | | 2005-10-12 | 00:00:00 | 42,05 | 42,70 | 41,58 | 42,10 | 5.572.000 | | 2005-10-13 | 00:00:00 | 41,82 | 42,82 | 41,82 | 42,57 | 5.986.100 | | 2005-10-14 | 00:00:00 | 42,32 | 42,69 | 42,00 | 42,64 | 4.866.700 | | 2005-10-17 | 00:00:00 | 42,40 | 42,58 | 42,05 | 42,55 | 3.693.900 | | 2005-10-18 | 00:00:00 | 42,30 | 42,76 | 42,25 | 42,40 | 4.309.600 | | 2005-10-19 | 00:00:00 | 42,25 | 44,10 | 42,05 | 43,95 | 8.316.100 | | 2005-10-20 | 00:00:00 | 43,75 | 43,90 | 43,11 | 43,26 | 6.974.000 | | 2005-10-21 | 00:00:00 | 43,46 | 43,47 | 42,53 | 42,75 | 6.132.500 | | 2005-10-24 | 00:00:00 | 43,03 | 43,21 | 42,77 | 42,90 | 4.143.500 | | 2005-10-25 | 00:00:00 | 42,98 | 43,60 | 42,90 | 43,28 | 3.553.700 | | 2005-10-26 | 00:00:00 | 43,43 | 43,74 | 42,97 | 43,01 | 3.235.800 | | 2005-10-27 | 00:00:00 | 43,01 | 43,18 | 42,38 | 42,44 | 2.662.600 | | 2005-10-28 | 00:00:00 | 42,44 | 42,80 | 42,07 | 42,75 | 3.557.300 | | 2005-10-31 | 00:00:00 | 43,40 | 43,60 | 42,70 | 43,05 | 4.457.900 | | 2005-11-01 | 00:00:00 | 42,95 | 43,29 | 42,71 | 42,78 | 3.127.300 | | 2005-11-02 | 00:00:00 | 42,43 | 42,80 | 42,15 | 42,64 | 4.625.000 | | 2005-11-03 | 00:00:00 | 42,58 | 42,91 | 42,52 | 42,79 | 4.980.600 | | 2005-11-04 | 00:00:00 | 42,95 | 42,98 | 42,22 | 42,57 | 3.789.700 | | 2005-11-07 | 00:00:00 | 42,57 | 42,70 | 42,25 | 42,55 | 3.834.500 | | 2005-11-08 | 00:00:00 | 42,30 | 42,66 | 42,25 | 42,52 | 3.309.800 | | 2005-11-09 | 00:00:00 | 42,41 | 43,08 | 42,16 | 42,70 | 5.306.000 | | 2005-11-10 | 00:00:00 | 42,83 | 42,98 | 42,51 | 42,80 | 4.071.400 | | 2005-11-11 | 00:00:00 | 43,40 | 43,85 | 43,00 | 43,73 | 5.770.500 | | 2005-11-14 | 00:00:00 | 43,56 | 43,58 | 40,33 | 40,52 | 13.932.500 | | 2005-11-15 | 00:00:00 | 41,23 | 41,74 | 41,00 | 41,47 | 8.890.000 | | 2005-11-16 | 00:00:00 | 41,10 | 41,15 | 39,81 | 40,58 | 9.346.200 | | 2005-11-17 | 00:00:00 | 40,58 | 41,00 | 40,45 | 40,86 | 4.509.900 | | 2005-11-18 | 00:00:00 | 41,50 | 41,50 | 40,62 | 40,90 | 4.099.400 | | 2005-11-21 | 00:00:00 | 40,82 | 40,85 | 40,37 | 40,37 | 4.292.300 | | 2005-11-22 | 00:00:00 | 39,95 | 40,13 | 38,10 | 39,32 | 13.303.500 | | 2005-11-23 | 00:00:00 | 39,23 | 39,48 | 38,82 | 38,99 | 7.435.500 | | 2005-11-25 | 00:00:00 | 39,14 | 39,30 | 38,90 | 38,98 | 2.452.000 | | 2005-11-28 | 00:00:00 | 39,00 | 39,09 | 38,86 | 38,95 | 6.543.900 | | 2005-11-29 | 00:00:00 | 38,93 | 38,95 | 38,16 | 38,16 | 6.984.500 | | 2005-11-30 | 00:00:00 | 38,16 | 38,39 | 37,50 | 37,71 | 8.852.000 | | 2005-12-01 | 00:00:00 | 37,54 | 37,94 | 37,54 | 37,63 | 7.680.700 | | 2005-12-02 | 00:00:00 | 38,40 | 39,14 | 38,11 | 38,56 | 8.939.000 | | 2005-12-05 | 00:00:00 | 38,52 | 38,59 | 38,00 | 38,19 | 6.004.800 | | 2005-12-06 | 00:00:00 | 38,43 | 38,58 | 37,79 | 37,87 | 5.015.700 | | 2005-12-07 | 00:00:00 | 38,05 | 38,45 | 37,81 | 38,00 | 4.537.800 | | 2005-12-08 | 00:00:00 | 38,00 | 38,38 | 37,90 | 38,29 | 5.607.600 | | 2005-12-09 | 00:00:00 | 38,45 | 39,23 | 38,42 | 38,99 | 8.486.800 | | 2005-12-12 | 00:00:00 | 38,80 | 39,29 | 38,53 | 39,17 | 5.227.500 | | 2005-12-13 | 00:00:00 | 38,92 | 39,75 | 38,85 | 39,47 | 5.569.000 | | 2005-12-14 | 00:00:00 | 39,38 | 39,79 | 39,18 | 39,47 | 3.701.800 | | 2005-12-15 | 00:00:00 | 39,78 | 40,42 | 39,07 | 39,25 | 5.992.000 | | 2005-12-16 | 00:00:00 | 39,40 | 40,36 | 39,37 | 40,17 | 7.484.500 | | 2005-12-19 | 00:00:00 | 41,00 | 41,00 | 40,20 | 40,43 | 6.509.400 | | 2005-12-20 | 00:00:00 | 40,27 | 40,70 | 39,90 | 40,00 | 6.675.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
