(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-02-25 | 00:00:00 | 43,50 | 43,66 | 43,25 | 43,50 | 2.726.800 | | 2004-02-26 | 00:00:00 | 43,28 | 43,47 | 42,95 | 43,05 | 3.818.900 | | 2004-02-27 | 00:00:00 | 42,80 | 43,25 | 42,56 | 42,80 | 3.690.200 | | 2004-03-01 | 00:00:00 | 42,80 | 43,58 | 42,58 | 43,40 | 3.622.900 | | 2004-03-02 | 00:00:00 | 43,18 | 43,79 | 43,16 | 43,61 | 3.895.800 | | 2004-03-03 | 00:00:00 | 43,62 | 43,99 | 43,29 | 43,93 | 3.419.000 | | 2004-03-04 | 00:00:00 | 43,70 | 43,88 | 43,40 | 43,63 | 2.803.600 | | 2004-03-05 | 00:00:00 | 43,45 | 43,89 | 43,33 | 43,58 | 4.845.000 | | 2004-03-08 | 00:00:00 | 43,58 | 43,64 | 43,06 | 43,15 | 3.777.200 | | 2004-03-09 | 00:00:00 | 43,00 | 43,33 | 42,21 | 42,40 | 4.214.700 | | 2004-03-10 | 00:00:00 | 42,30 | 42,33 | 41,35 | 41,45 | 6.437.700 | | 2004-03-11 | 00:00:00 | 41,45 | 41,87 | 41,16 | 41,52 | 6.280.700 | | 2004-03-12 | 00:00:00 | 41,60 | 41,63 | 41,11 | 41,44 | 4.554.000 | | 2004-03-15 | 00:00:00 | 41,20 | 41,44 | 40,66 | 40,70 | 3.930.700 | | 2004-03-16 | 00:00:00 | 41,40 | 41,83 | 41,21 | 41,56 | 4.805.200 | | 2004-03-17 | 00:00:00 | 41,60 | 41,65 | 40,00 | 40,63 | 9.114.300 | | 2004-03-18 | 00:00:00 | 40,38 | 40,64 | 39,82 | 40,09 | 9.032.400 | | 2004-03-19 | 00:00:00 | 40,20 | 40,62 | 40,07 | 40,21 | 5.234.900 | | 2004-03-22 | 00:00:00 | 40,00 | 40,24 | 39,45 | 39,61 | 4.213.600 | | 2004-03-23 | 00:00:00 | 39,80 | 40,30 | 39,80 | 40,04 | 4.352.900 | | 2004-03-24 | 00:00:00 | 39,96 | 40,25 | 39,28 | 39,35 | 4.918.300 | | 2004-03-25 | 00:00:00 | 39,40 | 40,14 | 39,38 | 39,81 | 4.621.300 | | 2004-03-26 | 00:00:00 | 39,60 | 40,38 | 39,60 | 40,14 | 3.790.100 | | 2004-03-29 | 00:00:00 | 40,40 | 40,71 | 40,10 | 40,57 | 4.821.400 | | 2004-03-30 | 00:00:00 | 40,70 | 41,04 | 40,51 | 40,96 | 3.956.500 | | 2004-03-31 | 00:00:00 | 41,04 | 41,40 | 40,80 | 41,10 | 4.394.100 | | 2004-04-01 | 00:00:00 | 41,25 | 42,15 | 41,20 | 41,85 | 4.704.200 | | 2004-04-02 | 00:00:00 | 42,44 | 42,49 | 42,04 | 42,37 | 4.856.100 | | 2004-04-05 | 00:00:00 | 42,43 | 42,94 | 42,33 | 42,89 | 5.519.700 | | 2004-04-06 | 00:00:00 | 42,85 | 43,25 | 42,69 | 43,19 | 3.677.700 | | 2004-04-07 | 00:00:00 | 43,22 | 43,34 | 42,72 | 42,75 | 6.161.600 | | 2004-04-08 | 00:00:00 | 43,30 | 43,45 | 42,16 | 42,32 | 6.789.700 | | 2004-04-12 | 00:00:00 | 41,25 | 41,64 | 40,80 | 41,20 | 8.877.000 | | 2004-04-13 | 00:00:00 | 40,95 | 41,25 | 40,25 | 40,25 | 7.847.400 | | 2004-04-14 | 00:00:00 | 40,05 | 41,99 | 40,00 | 41,96 | 7.563.300 | | 2004-04-15 | 00:00:00 | 41,85 | 44,15 | 41,78 | 43,97 | 10.420.400 | | 2004-04-16 | 00:00:00 | 44,00 | 44,40 | 43,50 | 44,13 | 6.628.400 | | 2004-04-19 | 00:00:00 | 43,82 | 44,21 | 43,25 | 44,20 | 4.912.600 | | 2004-04-20 | 00:00:00 | 44,25 | 44,30 | 43,23 | 43,23 | 4.097.700 | | 2004-04-21 | 00:00:00 | 43,06 | 43,64 | 42,89 | 43,12 | 5.783.600 | | 2004-04-22 | 00:00:00 | 42,87 | 44,27 | 42,61 | 44,25 | 5.026.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
