(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-05-28 | 00:00:00 | 47,00 | 47,32 | 46,71 | 46,77 | 3.077.100 | | 2002-05-29 | 00:00:00 | 46,78 | 47,56 | 46,72 | 47,10 | 3.298.500 | | 2002-05-30 | 00:00:00 | 46,85 | 47,00 | 45,81 | 46,74 | 3.735.400 | | 2002-05-31 | 00:00:00 | 46,70 | 47,90 | 46,60 | 47,50 | 5.758.500 | | 2002-06-03 | 00:00:00 | 47,70 | 48,05 | 45,32 | 45,42 | 3.891.800 | | 2002-06-04 | 00:00:00 | 45,42 | 45,65 | 44,22 | 44,67 | 5.168.900 | | 2002-06-05 | 00:00:00 | 44,42 | 45,10 | 44,01 | 45,05 | 3.774.300 | | 2002-06-06 | 00:00:00 | 44,85 | 45,23 | 44,15 | 44,75 | 3.818.100 | | 2002-06-07 | 00:00:00 | 44,05 | 45,90 | 44,05 | 45,36 | 4.250.900 | | 2002-06-10 | 00:00:00 | 45,36 | 46,34 | 45,02 | 45,67 | 3.131.900 | | 2002-06-11 | 00:00:00 | 41,40 | 41,40 | 38,30 | 38,30 | 24.666.900 | | 2002-06-12 | 00:00:00 | 38,30 | 38,35 | 35,25 | 37,02 | 20.357.600 | | 2002-06-13 | 00:00:00 | 36,95 | 37,60 | 35,80 | 35,95 | 9.154.400 | | 2002-06-14 | 00:00:00 | 35,75 | 37,19 | 35,60 | 36,75 | 7.276.800 | | 2002-06-17 | 00:00:00 | 36,92 | 37,99 | 36,69 | 37,77 | 7.203.100 | | 2002-06-18 | 00:00:00 | 37,74 | 39,30 | 37,63 | 38,75 | 6.746.800 | | 2002-06-19 | 00:00:00 | 39,00 | 39,19 | 37,44 | 37,65 | 5.604.300 | | 2002-06-20 | 00:00:00 | 37,25 | 38,20 | 37,15 | 37,67 | 5.104.600 | | 2002-06-21 | 00:00:00 | 37,00 | 37,70 | 36,13 | 36,13 | 6.561.100 | | 2002-06-24 | 00:00:00 | 36,25 | 37,57 | 35,76 | 37,22 | 6.799.100 | | 2002-06-25 | 00:00:00 | 38,38 | 39,50 | 38,10 | 38,11 | 6.923.000 | | 2002-06-26 | 00:00:00 | 38,11 | 38,59 | 36,93 | 37,95 | 6.478.000 | | 2002-06-27 | 00:00:00 | 37,85 | 39,32 | 37,65 | 39,15 | 4.518.000 | | 2002-06-28 | 00:00:00 | 39,30 | 39,85 | 37,60 | 37,65 | 6.160.700 | | 2002-07-01 | 00:00:00 | 38,08 | 38,70 | 37,10 | 37,30 | 4.777.900 | | 2002-07-02 | 00:00:00 | 37,55 | 37,68 | 36,35 | 36,78 | 5.013.300 | | 2002-07-03 | 00:00:00 | 37,00 | 37,29 | 36,48 | 37,10 | 4.611.700 | | 2002-07-05 | 00:00:00 | 37,22 | 37,50 | 37,14 | 37,47 | 2.378.300 | | 2002-07-08 | 00:00:00 | 37,20 | 37,30 | 36,88 | 37,00 | 4.547.300 | | 2002-07-09 | 00:00:00 | 37,00 | 37,30 | 35,27 | 35,41 | 5.051.400 | | 2002-07-10 | 00:00:00 | 35,41 | 35,41 | 33,40 | 33,90 | 8.635.100 | | 2002-07-11 | 00:00:00 | 33,56 | 33,57 | 31,15 | 31,65 | 16.786.700 | | 2002-07-12 | 00:00:00 | 31,95 | 33,45 | 30,97 | 33,15 | 9.086.000 | | 2002-07-15 | 00:00:00 | 33,90 | 35,16 | 32,00 | 34,50 | 7.083.500 | | 2002-07-16 | 00:00:00 | 34,45 | 35,82 | 33,50 | 33,60 | 5.892.300 | | 2002-07-17 | 00:00:00 | 34,25 | 34,98 | 33,83 | 34,60 | 5.069.400 | | 2002-07-18 | 00:00:00 | 34,35 | 34,50 | 33,04 | 33,07 | 3.591.000 | | 2002-07-19 | 00:00:00 | 32,10 | 33,28 | 31,97 | 32,14 | 4.987.900 | | 2002-07-22 | 00:00:00 | 32,14 | 32,90 | 31,60 | 32,00 | 6.007.500 | | 2002-07-23 | 00:00:00 | 31,70 | 32,15 | 30,60 | 31,00 | 7.912.700 | | 2002-07-24 | 00:00:00 | 30,25 | 33,80 | 29,80 | 33,45 | 8.297.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
