(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-01 | 00:00:00 | 52,60 | 53,55 | 52,25 | 53,24 | 4.979.100 | | 2002-04-02 | 00:00:00 | 52,60 | 53,55 | 52,50 | 53,48 | 3.392.100 | | 2002-04-03 | 00:00:00 | 53,52 | 54,50 | 52,80 | 52,95 | 4.514.500 | | 2002-04-04 | 00:00:00 | 53,20 | 53,25 | 52,25 | 52,80 | 3.397.000 | | 2002-04-05 | 00:00:00 | 52,55 | 52,80 | 51,50 | 51,91 | 3.221.500 | | 2002-04-08 | 00:00:00 | 52,30 | 52,70 | 51,34 | 51,95 | 3.726.400 | | 2002-04-09 | 00:00:00 | 52,85 | 53,24 | 51,70 | 52,66 | 5.226.400 | | 2002-04-10 | 00:00:00 | 52,41 | 54,70 | 52,31 | 54,58 | 5.856.400 | | 2002-04-11 | 00:00:00 | 54,34 | 54,84 | 53,51 | 53,82 | 3.888.800 | | 2002-04-12 | 00:00:00 | 53,70 | 54,01 | 52,50 | 53,69 | 4.150.400 | | 2002-04-15 | 00:00:00 | 53,55 | 54,25 | 53,34 | 53,75 | 2.519.500 | | 2002-04-16 | 00:00:00 | 53,75 | 54,77 | 53,51 | 54,33 | 2.868.900 | | 2002-04-17 | 00:00:00 | 54,08 | 54,65 | 53,86 | 54,50 | 2.568.900 | | 2002-04-18 | 00:00:00 | 54,30 | 54,74 | 53,76 | 54,67 | 3.112.500 | | 2002-04-19 | 00:00:00 | 54,92 | 55,17 | 54,51 | 54,75 | 2.299.800 | | 2002-04-22 | 00:00:00 | 54,80 | 55,23 | 54,25 | 54,39 | 2.954.700 | | 2002-04-23 | 00:00:00 | 54,88 | 55,20 | 54,35 | 54,58 | 2.813.400 | | 2002-04-24 | 00:00:00 | 54,83 | 54,99 | 53,57 | 53,66 | 2.896.700 | | 2002-04-25 | 00:00:00 | 53,76 | 54,08 | 52,75 | 53,39 | 3.047.200 | | 2002-04-26 | 00:00:00 | 53,64 | 54,58 | 53,21 | 54,12 | 4.923.900 | | 2002-04-29 | 00:00:00 | 54,12 | 54,31 | 53,00 | 53,14 | 4.493.300 | | 2002-04-30 | 00:00:00 | 53,59 | 54,10 | 53,15 | 53,95 | 3.588.600 | | 2002-05-01 | 00:00:00 | 54,10 | 55,00 | 53,87 | 55,00 | 3.020.800 | | 2002-05-02 | 00:00:00 | 54,95 | 55,00 | 52,43 | 54,00 | 5.707.300 | | 2002-05-03 | 00:00:00 | 53,90 | 53,91 | 52,53 | 53,43 | 2.600.800 | | 2002-05-06 | 00:00:00 | 53,75 | 53,80 | 52,13 | 52,18 | 2.514.200 | | 2002-05-07 | 00:00:00 | 52,25 | 52,72 | 51,65 | 51,68 | 2.765.900 | | 2002-05-08 | 00:00:00 | 52,05 | 52,61 | 50,25 | 52,40 | 5.601.600 | | 2002-05-09 | 00:00:00 | 52,70 | 53,18 | 52,00 | 52,15 | 3.290.500 | | 2002-05-10 | 00:00:00 | 52,50 | 52,50 | 51,25 | 51,25 | 3.466.300 | | 2002-05-13 | 00:00:00 | 51,00 | 51,20 | 50,78 | 51,02 | 4.164.900 | | 2002-05-14 | 00:00:00 | 50,90 | 51,79 | 50,58 | 51,74 | 5.185.100 | | 2002-05-15 | 00:00:00 | 48,50 | 48,50 | 46,05 | 46,90 | 25.163.700 | | 2002-05-16 | 00:00:00 | 45,75 | 46,19 | 44,05 | 45,75 | 20.982.400 | | 2002-05-17 | 00:00:00 | 45,10 | 47,98 | 45,10 | 47,60 | 9.718.600 | | 2002-05-20 | 00:00:00 | 47,35 | 47,97 | 46,75 | 47,01 | 5.609.000 | | 2002-05-21 | 00:00:00 | 47,11 | 47,35 | 46,57 | 46,63 | 3.900.000 | | 2002-05-22 | 00:00:00 | 46,85 | 47,64 | 46,70 | 47,60 | 4.651.700 | | 2002-05-23 | 00:00:00 | 47,50 | 47,75 | 46,35 | 47,75 | 3.903.700 | | 2002-05-24 | 00:00:00 | 48,00 | 48,05 | 46,80 | 46,90 | 2.896.600 | | 2002-05-28 | 00:00:00 | 47,00 | 47,32 | 46,71 | 46,77 | 3.077.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
