(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 2020-01-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-10-29 | 00:00:00 | 42,45 | 43,00 | 41,90 | 42,89 | 5.221.000 | | 2003-10-30 | 00:00:00 | 42,90 | 43,00 | 42,48 | 42,94 | 3.701.200 | | 2003-10-31 | 00:00:00 | 42,85 | 42,99 | 42,40 | 42,62 | 2.818.900 | | 2003-11-03 | 00:00:00 | 42,65 | 42,94 | 42,48 | 42,80 | 2.465.100 | | 2003-11-04 | 00:00:00 | 42,45 | 42,45 | 41,59 | 41,83 | 4.115.900 | | 2003-11-05 | 00:00:00 | 41,83 | 42,32 | 41,00 | 42,31 | 3.016.200 | | 2003-11-06 | 00:00:00 | 39,95 | 42,34 | 39,95 | 42,25 | 2.460.700 | | 2003-11-07 | 00:00:00 | 42,33 | 42,33 | 41,29 | 41,51 | 4.099.400 | | 2003-11-10 | 00:00:00 | 41,61 | 41,64 | 41,05 | 41,37 | 3.193.100 | | 2003-11-11 | 00:00:00 | 41,23 | 41,86 | 41,06 | 41,67 | 2.539.600 | | 2003-11-12 | 00:00:00 | 41,72 | 41,92 | 41,38 | 41,83 | 2.900.200 | | 2003-11-13 | 00:00:00 | 41,80 | 44,10 | 41,65 | 43,86 | 7.045.300 | | 2003-11-14 | 00:00:00 | 44,60 | 44,99 | 43,50 | 44,20 | 6.841.200 | | 2003-11-17 | 00:00:00 | 44,20 | 44,25 | 43,62 | 44,16 | 3.166.800 | | 2003-11-18 | 00:00:00 | 44,50 | 44,79 | 44,00 | 44,08 | 3.342.500 | | 2003-11-19 | 00:00:00 | 44,75 | 44,90 | 44,13 | 44,36 | 3.482.200 | | 2003-11-20 | 00:00:00 | 44,33 | 44,33 | 43,36 | 43,54 | 3.098.800 | | 2003-11-21 | 00:00:00 | 43,54 | 43,90 | 43,43 | 43,67 | 3.470.100 | | 2003-11-24 | 00:00:00 | 43,67 | 44,69 | 43,59 | 44,58 | 4.239.100 | | 2003-11-25 | 00:00:00 | 44,58 | 44,61 | 43,84 | 44,46 | 3.545.300 | | 2003-11-26 | 00:00:00 | 44,48 | 44,74 | 43,85 | 44,60 | 3.353.700 | | 2003-11-28 | 00:00:00 | 44,45 | 44,49 | 44,20 | 44,20 | 941.900 | | 2003-12-01 | 00:00:00 | 44,45 | 45,82 | 44,35 | 44,99 | 3.932.500 | | 2003-12-02 | 00:00:00 | 45,03 | 45,26 | 44,66 | 45,26 | 4.062.100 | | 2003-12-03 | 00:00:00 | 45,50 | 46,00 | 45,19 | 45,28 | 3.588.700 | | 2003-12-04 | 00:00:00 | 45,37 | 45,50 | 45,09 | 45,35 | 2.681.900 | | 2003-12-05 | 00:00:00 | 45,38 | 45,38 | 44,27 | 44,96 | 2.812.400 | | 2003-12-08 | 00:00:00 | 44,96 | 45,41 | 44,78 | 45,31 | 2.878.400 | | 2003-12-09 | 00:00:00 | 45,22 | 45,89 | 45,18 | 45,56 | 3.186.500 | | 2003-12-10 | 00:00:00 | 45,67 | 45,70 | 45,23 | 45,36 | 3.017.600 | | 2003-12-11 | 00:00:00 | 45,60 | 45,95 | 45,36 | 45,76 | 2.778.700 | | 2003-12-12 | 00:00:00 | 45,97 | 45,97 | 45,30 | 45,83 | 2.318.100 | | 2003-12-15 | 00:00:00 | 45,84 | 46,05 | 45,60 | 45,65 | 2.666.500 | | 2003-12-16 | 00:00:00 | 45,75 | 46,03 | 45,71 | 45,90 | 2.667.100 | | 2003-12-17 | 00:00:00 | 45,65 | 45,88 | 45,09 | 45,60 | 3.077.800 | | 2003-12-18 | 00:00:00 | 45,75 | 46,74 | 45,69 | 46,57 | 6.086.000 | | 2003-12-19 | 00:00:00 | 46,60 | 46,60 | 46,13 | 46,40 | 5.394.500 | | 2003-12-22 | 00:00:00 | 46,28 | 46,50 | 46,05 | 46,30 | 3.559.800 | | 2003-12-23 | 00:00:00 | 46,10 | 46,55 | 46,06 | 46,51 | 3.344.700 | | 2003-12-24 | 00:00:00 | 46,50 | 46,94 | 46,19 | 46,86 | 1.989.400 | | 2003-12-26 | 00:00:00 | 46,80 | 47,00 | 46,52 | 46,84 | 1.321.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
