(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 2023-05-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-01-14 | 00:00:00 | 38,50 | 39,09 | 37,89 | 39,06 | 8.247.100 | | 2003-01-15 | 00:00:00 | 38,97 | 38,98 | 37,57 | 37,95 | 9.641.700 | | 2003-01-16 | 00:00:00 | 38,00 | 39,26 | 38,00 | 39,20 | 8.173.900 | | 2003-01-17 | 00:00:00 | 39,35 | 40,13 | 37,66 | 38,00 | 9.051.500 | | 2003-01-21 | 00:00:00 | 38,40 | 38,98 | 37,94 | 38,41 | 5.437.800 | | 2003-01-22 | 00:00:00 | 38,35 | 38,82 | 38,13 | 38,23 | 3.461.200 | | 2003-01-23 | 00:00:00 | 38,23 | 38,55 | 37,99 | 38,28 | 3.917.500 | | 2003-01-24 | 00:00:00 | 38,01 | 38,28 | 37,15 | 37,35 | 3.507.100 | | 2003-01-27 | 00:00:00 | 37,25 | 37,46 | 36,48 | 36,96 | 3.964.800 | | 2003-01-28 | 00:00:00 | 37,28 | 37,84 | 36,48 | 37,70 | 3.540.900 | | 2003-01-29 | 00:00:00 | 37,50 | 38,28 | 37,07 | 38,18 | 3.775.100 | | 2003-01-30 | 00:00:00 | 38,85 | 38,85 | 37,68 | 37,97 | 3.941.100 | | 2003-01-31 | 00:00:00 | 37,97 | 38,70 | 37,85 | 38,12 | 3.535.200 | | 2003-02-03 | 00:00:00 | 37,95 | 38,60 | 37,69 | 37,90 | 2.987.400 | | 2003-02-04 | 00:00:00 | 37,55 | 37,70 | 36,57 | 37,20 | 3.656.200 | | 2003-02-05 | 00:00:00 | 37,50 | 37,89 | 36,72 | 36,88 | 2.615.500 | | 2003-02-06 | 00:00:00 | 36,87 | 37,56 | 36,34 | 36,90 | 4.391.100 | | 2003-02-07 | 00:00:00 | 37,25 | 37,60 | 36,30 | 37,35 | 3.962.700 | | 2003-02-10 | 00:00:00 | 37,36 | 37,36 | 35,75 | 36,94 | 6.988.600 | | 2003-02-11 | 00:00:00 | 36,50 | 36,52 | 35,81 | 36,17 | 4.855.000 | | 2003-02-12 | 00:00:00 | 36,00 | 36,19 | 35,27 | 35,41 | 3.866.600 | | 2003-02-13 | 00:00:00 | 34,55 | 35,36 | 34,30 | 34,88 | 5.312.800 | | 2003-02-14 | 00:00:00 | 35,00 | 35,90 | 34,80 | 35,81 | 4.910.300 | | 2003-02-18 | 00:00:00 | 36,30 | 36,94 | 36,28 | 36,60 | 3.303.400 | | 2003-02-19 | 00:00:00 | 36,90 | 36,92 | 35,70 | 35,80 | 3.948.400 | | 2003-02-20 | 00:00:00 | 36,25 | 36,32 | 35,07 | 35,20 | 3.304.800 | | 2003-02-21 | 00:00:00 | 35,48 | 35,64 | 34,51 | 35,08 | 5.328.300 | | 2003-02-24 | 00:00:00 | 35,25 | 35,30 | 34,22 | 34,38 | 3.641.300 | | 2003-02-25 | 00:00:00 | 34,15 | 34,76 | 33,75 | 34,70 | 4.357.800 | | 2003-02-26 | 00:00:00 | 34,95 | 35,38 | 34,66 | 34,70 | 3.350.400 | | 2003-02-27 | 00:00:00 | 34,65 | 35,79 | 34,61 | 35,53 | 4.293.900 | | 2003-02-28 | 00:00:00 | 35,45 | 35,94 | 35,30 | 35,62 | 3.713.700 | | 2003-03-03 | 00:00:00 | 35,62 | 36,00 | 34,88 | 35,03 | 3.362.600 | | 2003-03-04 | 00:00:00 | 35,03 | 36,05 | 35,00 | 35,46 | 3.471.200 | | 2003-03-05 | 00:00:00 | 35,85 | 36,12 | 35,46 | 35,94 | 3.463.800 | | 2003-03-06 | 00:00:00 | 35,33 | 35,81 | 35,09 | 35,22 | 3.567.400 | | 2003-03-07 | 00:00:00 | 34,70 | 35,59 | 34,51 | 35,45 | 2.569.200 | | 2003-03-10 | 00:00:00 | 35,05 | 35,17 | 34,43 | 34,51 | 2.638.800 | | 2003-03-11 | 00:00:00 | 34,57 | 35,10 | 34,04 | 34,77 | 3.267.300 | | 2003-03-12 | 00:00:00 | 34,65 | 34,97 | 34,40 | 34,95 | 3.443.600 | | 2003-03-13 | 00:00:00 | 36,00 | 36,00 | 35,22 | 35,88 | 4.380.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
