(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 | 2002-11-14 | 00:00:00 | 43,50 | 44,05 | 43,12 | 43,96 | 3.112.300 | 2002-11-15 | 00:00:00 | 43,50 | 45,09 | 43,49 | 44,95 | 4.523.100 | 2002-11-18 | 00:00:00 | 45,05 | 45,25 | 44,23 | 44,54 | 2.765.700 | 2002-11-19 | 00:00:00 | 44,52 | 45,00 | 44,01 | 44,44 | 3.348.200 | 2002-11-20 | 00:00:00 | 44,50 | 45,42 | 44,13 | 45,20 | 4.490.200 | 2002-11-21 | 00:00:00 | 45,65 | 45,89 | 44,98 | 45,11 | 3.258.700 | 2002-11-22 | 00:00:00 | 45,35 | 45,50 | 43,75 | 43,80 | 4.947.400 | 2002-11-25 | 00:00:00 | 43,50 | 44,09 | 43,15 | 43,78 | 4.398.900 | 2002-11-26 | 00:00:00 | 43,15 | 43,84 | 43,00 | 43,36 | 4.276.100 | 2002-11-27 | 00:00:00 | 43,36 | 44,25 | 43,14 | 43,60 | 2.388.600 | 2002-11-29 | 00:00:00 | 43,40 | 44,19 | 43,23 | 43,78 | 1.442.900 | 2002-12-02 | 00:00:00 | 44,00 | 44,16 | 41,60 | 42,05 | 4.688.000 | 2002-12-03 | 00:00:00 | 42,35 | 43,00 | 41,70 | 42,18 | 4.521.200 | 2002-12-04 | 00:00:00 | 42,18 | 42,60 | 41,66 | 42,25 | 2.862.700 | 2002-12-05 | 00:00:00 | 42,20 | 42,20 | 41,19 | 41,50 | 4.256.300 | 2002-12-06 | 00:00:00 | 41,50 | 43,00 | 41,40 | 42,94 | 4.554.000 | 2002-12-09 | 00:00:00 | 42,70 | 43,35 | 41,62 | 41,65 | 3.369.500 | 2002-12-10 | 00:00:00 | 40,85 | 41,20 | 40,15 | 40,58 | 5.812.400 | 2002-12-11 | 00:00:00 | 40,00 | 41,10 | 39,82 | 41,03 | 3.501.500 | 2002-12-12 | 00:00:00 | 41,04 | 41,35 | 40,63 | 40,85 | 3.213.500 | 2002-12-13 | 00:00:00 | 40,70 | 41,12 | 39,74 | 40,48 | 5.048.600 | 2002-12-16 | 00:00:00 | 40,60 | 40,96 | 39,80 | 40,96 | 3.498.100 | 2002-12-17 | 00:00:00 | 40,97 | 41,89 | 40,97 | 41,01 | 3.802.000 | 2002-12-18 | 00:00:00 | 41,25 | 41,32 | 40,50 | 40,77 | 3.281.100 | 2002-12-19 | 00:00:00 | 40,62 | 41,20 | 40,00 | 40,39 | 3.511.900 | 2002-12-20 | 00:00:00 | 40,39 | 40,39 | 38,31 | 38,70 | 9.455.400 | 2002-12-23 | 00:00:00 | 38,70 | 38,80 | 37,65 | 38,13 | 5.423.800 | 2002-12-24 | 00:00:00 | 37,75 | 38,08 | 37,60 | 37,70 | 2.152.700 | 2002-12-26 | 00:00:00 | 37,43 | 37,85 | 36,59 | 36,65 | 3.761.200 | 2002-12-27 | 00:00:00 | 36,91 | 37,10 | 36,26 | 36,78 | 2.423.500 | 2002-12-30 | 00:00:00 | 36,78 | 37,26 | 36,67 | 37,10 | 4.447.500 | 2002-12-31 | 00:00:00 | 37,10 | 40,05 | 37,00 | 40,00 | 8.299.800 | 2003-01-02 | 00:00:00 | 40,00 | 40,74 | 39,83 | 40,05 | 9.388.500 | 2003-01-03 | 00:00:00 | 39,90 | 40,45 | 39,74 | 40,44 | 5.147.300 | 2003-01-06 | 00:00:00 | 40,18 | 40,85 | 39,90 | 40,70 | 3.971.000 | 2003-01-07 | 00:00:00 | 40,65 | 40,77 | 38,69 | 38,87 | 6.402.200 | 2003-01-08 | 00:00:00 | 39,25 | 40,13 | 39,25 | 39,85 | 4.560.700 | 2003-01-09 | 00:00:00 | 39,92 | 40,50 | 39,75 | 39,98 | 3.766.300 | 2003-01-10 | 00:00:00 | 39,98 | 39,98 | 39,42 | 39,78 | 2.907.100 | 2003-01-13 | 00:00:00 | 39,85 | 40,09 | 39,15 | 39,43 | 2.749.300 | 2003-01-14 | 00:00:00 | 38,50 | 39,09 | 37,89 | 39,06 | 8.247.100 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|