(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 | | 2005-04-06 | 00:00:00 | 47,30 | 47,90 | 47,17 | 47,61 | 4.563.900 | | 2005-04-07 | 00:00:00 | 47,61 | 48,49 | 47,55 | 48,35 | 4.354.000 | | 2005-04-08 | 00:00:00 | 48,35 | 48,41 | 47,82 | 47,86 | 2.953.400 | | 2005-04-11 | 00:00:00 | 48,00 | 48,20 | 47,74 | 47,75 | 3.117.200 | | 2005-04-12 | 00:00:00 | 47,70 | 48,08 | 47,05 | 47,90 | 3.724.800 | | 2005-04-13 | 00:00:00 | 47,50 | 48,25 | 47,45 | 48,04 | 3.634.700 | | 2005-04-14 | 00:00:00 | 47,91 | 48,50 | 47,85 | 48,29 | 4.365.000 | | 2005-04-15 | 00:00:00 | 48,29 | 49,98 | 48,29 | 49,87 | 9.726.700 | | 2005-04-18 | 00:00:00 | 49,40 | 49,69 | 48,39 | 48,98 | 7.169.200 | | 2005-04-19 | 00:00:00 | 48,65 | 48,74 | 47,80 | 48,17 | 4.082.700 | | 2005-04-20 | 00:00:00 | 47,80 | 48,15 | 47,22 | 47,30 | 3.787.700 | | 2005-04-21 | 00:00:00 | 47,75 | 48,19 | 46,76 | 48,10 | 3.344.200 | | 2005-04-22 | 00:00:00 | 47,90 | 48,00 | 47,22 | 47,57 | 2.795.600 | | 2005-04-25 | 00:00:00 | 47,60 | 47,90 | 47,32 | 47,77 | 2.847.600 | | 2005-04-26 | 00:00:00 | 47,52 | 48,46 | 47,52 | 47,94 | 3.397.300 | | 2005-04-27 | 00:00:00 | 47,93 | 48,55 | 47,61 | 48,47 | 4.328.400 | | 2005-04-28 | 00:00:00 | 48,16 | 48,56 | 48,09 | 48,09 | 3.809.900 | | 2005-04-29 | 00:00:00 | 48,34 | 49,19 | 48,10 | 49,16 | 3.831.000 | | 2005-05-02 | 00:00:00 | 49,00 | 49,49 | 48,95 | 49,38 | 3.424.100 | | 2005-05-03 | 00:00:00 | 49,35 | 49,40 | 48,92 | 49,26 | 3.509.200 | | 2005-05-04 | 00:00:00 | 49,30 | 49,84 | 49,08 | 49,71 | 3.578.200 | | 2005-05-05 | 00:00:00 | 49,49 | 49,50 | 48,67 | 49,19 | 3.437.900 | | 2005-05-06 | 00:00:00 | 49,34 | 49,56 | 48,91 | 49,02 | 2.538.000 | | 2005-05-09 | 00:00:00 | 48,96 | 49,13 | 48,75 | 49,07 | 2.418.400 | | 2005-05-10 | 00:00:00 | 48,87 | 49,25 | 48,64 | 48,85 | 2.482.100 | | 2005-05-11 | 00:00:00 | 49,04 | 49,34 | 48,80 | 49,26 | 4.024.500 | | 2005-05-12 | 00:00:00 | 49,38 | 49,50 | 49,00 | 49,12 | 2.731.500 | | 2005-05-13 | 00:00:00 | 48,85 | 48,93 | 48,29 | 48,76 | 3.328.300 | | 2005-05-16 | 00:00:00 | 48,90 | 49,56 | 48,67 | 49,47 | 2.871.500 | | 2005-05-17 | 00:00:00 | 49,25 | 49,43 | 48,89 | 49,41 | 3.107.200 | | 2005-05-18 | 00:00:00 | 49,40 | 49,65 | 49,14 | 49,35 | 3.220.000 | | 2005-05-19 | 00:00:00 | 49,40 | 49,43 | 48,66 | 49,04 | 3.291.000 | | 2005-05-20 | 00:00:00 | 49,18 | 49,18 | 48,74 | 48,88 | 2.688.200 | | 2005-05-23 | 00:00:00 | 49,20 | 49,20 | 48,50 | 48,70 | 3.026.400 | | 2005-05-24 | 00:00:00 | 48,40 | 48,85 | 48,40 | 48,67 | 2.974.700 | | 2005-05-25 | 00:00:00 | 48,47 | 48,67 | 48,09 | 48,24 | 3.108.000 | | 2005-05-26 | 00:00:00 | 48,44 | 48,62 | 47,28 | 48,22 | 2.621.400 | | 2005-05-27 | 00:00:00 | 48,40 | 48,60 | 47,93 | 48,00 | 1.973.900 | | 2005-05-31 | 00:00:00 | 48,15 | 48,40 | 47,88 | 48,24 | 3.542.200 | | 2005-06-01 | 00:00:00 | 48,15 | 48,60 | 48,02 | 48,33 | 2.897.100 | | 2005-06-02 | 00:00:00 | 48,07 | 48,40 | 47,94 | 48,26 | 2.160.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
