(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-12-26 | 00:00:00 | 46,80 | 47,00 | 46,52 | 46,84 | 1.321.600 | | 2003-12-29 | 00:00:00 | 46,74 | 47,15 | 46,63 | 47,15 | 3.288.300 | | 2003-12-30 | 00:00:00 | 46,80 | 47,11 | 46,45 | 46,57 | 3.153.000 | | 2003-12-31 | 00:00:00 | 46,70 | 46,80 | 46,41 | 46,60 | 3.556.200 | | 2004-01-02 | 00:00:00 | 46,60 | 47,15 | 46,34 | 46,75 | 3.094.800 | | 2004-01-05 | 00:00:00 | 47,10 | 47,25 | 46,20 | 46,75 | 6.462.300 | | 2004-01-06 | 00:00:00 | 46,45 | 46,69 | 46,16 | 46,41 | 3.497.200 | | 2004-01-07 | 00:00:00 | 46,45 | 46,90 | 46,15 | 46,90 | 3.489.900 | | 2004-01-08 | 00:00:00 | 45,50 | 45,55 | 45,11 | 45,52 | 7.655.500 | | 2004-01-09 | 00:00:00 | 45,26 | 45,60 | 44,90 | 44,93 | 5.963.900 | | 2004-01-12 | 00:00:00 | 44,93 | 44,97 | 44,29 | 44,44 | 5.188.700 | | 2004-01-13 | 00:00:00 | 44,19 | 44,45 | 43,70 | 44,43 | 3.925.200 | | 2004-01-14 | 00:00:00 | 44,43 | 44,59 | 43,81 | 44,50 | 4.639.400 | | 2004-01-15 | 00:00:00 | 44,25 | 44,99 | 43,90 | 44,95 | 4.451.500 | | 2004-01-16 | 00:00:00 | 43,73 | 44,40 | 43,14 | 43,25 | 11.036.900 | | 2004-01-20 | 00:00:00 | 43,35 | 43,74 | 43,21 | 43,28 | 5.311.600 | | 2004-01-21 | 00:00:00 | 43,25 | 44,11 | 43,06 | 43,70 | 5.994.100 | | 2004-01-22 | 00:00:00 | 43,55 | 43,73 | 43,05 | 43,08 | 6.175.600 | | 2004-01-23 | 00:00:00 | 43,28 | 43,65 | 42,92 | 42,97 | 4.191.400 | | 2004-01-26 | 00:00:00 | 42,99 | 44,00 | 42,99 | 43,88 | 4.253.100 | | 2004-01-27 | 00:00:00 | 43,57 | 43,90 | 43,25 | 43,39 | 4.185.800 | | 2004-01-28 | 00:00:00 | 43,48 | 44,09 | 43,48 | 43,80 | 4.749.000 | | 2004-01-29 | 00:00:00 | 43,50 | 43,83 | 43,32 | 43,75 | 5.345.200 | | 2004-01-30 | 00:00:00 | 43,76 | 43,77 | 42,90 | 43,08 | 4.535.400 | | 2004-02-02 | 00:00:00 | 43,12 | 43,74 | 42,90 | 43,48 | 4.492.900 | | 2004-02-03 | 00:00:00 | 43,70 | 44,25 | 43,20 | 44,25 | 4.518.800 | | 2004-02-04 | 00:00:00 | 44,25 | 44,70 | 43,95 | 44,26 | 7.342.300 | | 2004-02-05 | 00:00:00 | 44,20 | 44,65 | 44,13 | 44,57 | 3.701.000 | | 2004-02-06 | 00:00:00 | 44,45 | 44,66 | 44,09 | 44,37 | 2.850.900 | | 2004-02-09 | 00:00:00 | 44,50 | 44,59 | 43,96 | 44,36 | 3.812.400 | | 2004-02-10 | 00:00:00 | 44,25 | 44,50 | 44,01 | 44,10 | 3.283.400 | | 2004-02-11 | 00:00:00 | 44,27 | 44,85 | 43,85 | 44,60 | 4.119.900 | | 2004-02-12 | 00:00:00 | 44,35 | 44,43 | 43,71 | 43,77 | 3.737.100 | | 2004-02-13 | 00:00:00 | 43,77 | 44,44 | 43,77 | 44,31 | 4.257.900 | | 2004-02-17 | 00:00:00 | 44,41 | 45,10 | 44,41 | 45,00 | 4.846.200 | | 2004-02-18 | 00:00:00 | 44,77 | 45,00 | 44,50 | 44,59 | 5.488.800 | | 2004-02-19 | 00:00:00 | 44,54 | 44,54 | 43,18 | 43,34 | 8.816.700 | | 2004-02-20 | 00:00:00 | 43,50 | 44,05 | 43,27 | 43,38 | 4.287.400 | | 2004-02-23 | 00:00:00 | 43,50 | 43,93 | 43,36 | 43,72 | 3.039.300 | | 2004-02-24 | 00:00:00 | 43,46 | 43,72 | 43,21 | 43,55 | 3.544.200 | | 2004-02-25 | 00:00:00 | 43,50 | 43,66 | 43,25 | 43,50 | 2.726.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
