(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 2023-12-04 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-07-08 | 00:00:00 | 44,98 | 45,09 | 44,34 | 44,50 | 2.554.500 | | 2003-07-09 | 00:00:00 | 44,21 | 44,65 | 43,52 | 43,68 | 2.681.900 | | 2003-07-10 | 00:00:00 | 43,00 | 43,74 | 42,40 | 43,55 | 5.447.700 | | 2003-07-11 | 00:00:00 | 43,42 | 44,18 | 43,21 | 44,02 | 3.383.800 | | 2003-07-14 | 00:00:00 | 44,26 | 44,80 | 43,95 | 44,04 | 3.332.500 | | 2003-07-15 | 00:00:00 | 44,10 | 44,31 | 42,91 | 43,15 | 6.033.400 | | 2003-07-16 | 00:00:00 | 43,10 | 43,27 | 42,18 | 42,40 | 3.697.500 | | 2003-07-17 | 00:00:00 | 42,41 | 42,95 | 41,61 | 42,05 | 2.923.500 | | 2003-07-18 | 00:00:00 | 40,83 | 41,68 | 40,83 | 41,40 | 4.238.200 | | 2003-07-21 | 00:00:00 | 41,39 | 41,41 | 40,70 | 41,30 | 3.703.400 | | 2003-07-22 | 00:00:00 | 41,31 | 41,76 | 40,45 | 41,44 | 4.143.400 | | 2003-07-23 | 00:00:00 | 41,00 | 41,06 | 40,10 | 40,80 | 6.132.800 | | 2003-07-24 | 00:00:00 | 40,60 | 41,23 | 39,98 | 40,01 | 5.414.900 | | 2003-07-25 | 00:00:00 | 40,01 | 40,55 | 39,75 | 40,23 | 4.239.800 | | 2003-07-28 | 00:00:00 | 40,23 | 40,23 | 39,15 | 39,35 | 5.747.000 | | 2003-07-29 | 00:00:00 | 39,50 | 39,50 | 38,60 | 38,91 | 6.195.500 | | 2003-07-30 | 00:00:00 | 39,05 | 39,37 | 38,50 | 39,28 | 6.616.400 | | 2003-07-31 | 00:00:00 | 39,85 | 40,10 | 38,88 | 39,25 | 4.100.200 | | 2003-08-01 | 00:00:00 | 39,25 | 39,26 | 38,31 | 38,54 | 3.701.500 | | 2003-08-04 | 00:00:00 | 38,54 | 38,55 | 37,79 | 38,50 | 3.777.900 | | 2003-08-05 | 00:00:00 | 38,55 | 38,88 | 37,65 | 37,85 | 4.891.400 | | 2003-08-06 | 00:00:00 | 37,77 | 39,04 | 37,66 | 38,60 | 5.200.100 | | 2003-08-07 | 00:00:00 | 38,61 | 39,99 | 38,18 | 39,91 | 5.807.700 | | 2003-08-08 | 00:00:00 | 40,29 | 40,50 | 39,71 | 39,90 | 3.251.900 | | 2003-08-11 | 00:00:00 | 39,90 | 40,17 | 39,40 | 39,60 | 2.417.900 | | 2003-08-12 | 00:00:00 | 39,85 | 39,99 | 39,06 | 39,57 | 3.928.600 | | 2003-08-13 | 00:00:00 | 39,60 | 39,70 | 39,17 | 39,42 | 2.749.100 | | 2003-08-14 | 00:00:00 | 39,38 | 39,78 | 39,23 | 39,60 | 3.200.300 | | 2003-08-15 | 00:00:00 | 39,55 | 39,75 | 39,15 | 39,68 | 2.632.100 | | 2003-08-18 | 00:00:00 | 40,00 | 40,06 | 39,40 | 39,79 | 2.844.800 | | 2003-08-19 | 00:00:00 | 39,90 | 39,90 | 39,23 | 39,53 | 3.163.700 | | 2003-08-20 | 00:00:00 | 39,20 | 39,38 | 38,67 | 39,00 | 4.734.700 | | 2003-08-21 | 00:00:00 | 39,04 | 39,16 | 38,35 | 38,60 | 4.685.600 | | 2003-08-22 | 00:00:00 | 39,80 | 39,80 | 38,80 | 38,98 | 7.707.600 | | 2003-08-25 | 00:00:00 | 38,93 | 39,91 | 38,43 | 39,59 | 5.834.900 | | 2003-08-26 | 00:00:00 | 39,57 | 40,10 | 39,57 | 39,95 | 5.498.100 | | 2003-08-27 | 00:00:00 | 39,90 | 39,98 | 39,53 | 39,70 | 3.497.800 | | 2003-08-28 | 00:00:00 | 39,84 | 40,00 | 39,11 | 39,82 | 2.784.600 | | 2003-08-29 | 00:00:00 | 39,83 | 40,39 | 39,59 | 40,30 | 3.193.300 | | 2003-09-02 | 00:00:00 | 40,55 | 41,22 | 40,30 | 41,15 | 4.554.900 | | 2003-09-03 | 00:00:00 | 41,50 | 41,80 | 41,30 | 41,75 | 4.623.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
