(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 | | 2005-06-02 | 00:00:00 | 48,07 | 48,40 | 47,94 | 48,26 | 2.160.200 | | 2005-06-03 | 00:00:00 | 48,05 | 48,65 | 47,95 | 48,27 | 2.619.700 | | 2005-06-06 | 00:00:00 | 48,65 | 48,85 | 48,25 | 48,45 | 2.394.000 | | 2005-06-07 | 00:00:00 | 48,49 | 49,04 | 48,43 | 48,76 | 3.100.000 | | 2005-06-08 | 00:00:00 | 49,00 | 49,01 | 48,46 | 48,66 | 3.004.100 | | 2005-06-09 | 00:00:00 | 48,51 | 49,03 | 48,40 | 48,98 | 3.332.000 | | 2005-06-10 | 00:00:00 | 49,05 | 49,05 | 48,62 | 48,90 | 3.253.300 | | 2005-06-13 | 00:00:00 | 48,72 | 49,52 | 48,53 | 48,85 | 2.767.300 | | 2005-06-14 | 00:00:00 | 48,75 | 49,22 | 48,75 | 49,02 | 2.053.200 | | 2005-06-15 | 00:00:00 | 49,06 | 49,14 | 48,42 | 49,02 | 2.166.900 | | 2005-06-16 | 00:00:00 | 49,02 | 49,25 | 48,85 | 49,08 | 1.992.000 | | 2005-06-17 | 00:00:00 | 49,53 | 49,58 | 49,00 | 49,43 | 4.916.700 | | 2005-06-20 | 00:00:00 | 49,14 | 49,48 | 48,91 | 49,39 | 1.838.800 | | 2005-06-21 | 00:00:00 | 49,50 | 49,59 | 49,34 | 49,45 | 2.602.500 | | 2005-06-22 | 00:00:00 | 49,52 | 49,72 | 49,30 | 49,72 | 3.043.600 | | 2005-06-23 | 00:00:00 | 49,72 | 49,84 | 49,01 | 49,08 | 2.480.000 | | 2005-06-24 | 00:00:00 | 48,96 | 49,24 | 48,66 | 49,02 | 4.088.000 | | 2005-06-27 | 00:00:00 | 49,00 | 49,14 | 48,78 | 48,99 | 2.830.900 | | 2005-06-28 | 00:00:00 | 49,15 | 49,57 | 48,99 | 49,50 | 2.461.000 | | 2005-06-29 | 00:00:00 | 49,38 | 49,41 | 49,13 | 49,23 | 2.633.600 | | 2005-06-30 | 00:00:00 | 49,00 | 49,16 | 48,91 | 49,01 | 4.714.000 | | 2005-07-01 | 00:00:00 | 49,23 | 49,64 | 48,97 | 49,03 | 3.368.000 | | 2005-07-05 | 00:00:00 | 48,92 | 49,40 | 48,86 | 48,95 | 2.653.700 | | 2005-07-06 | 00:00:00 | 48,95 | 49,35 | 48,83 | 49,14 | 3.709.800 | | 2005-07-07 | 00:00:00 | 48,85 | 49,20 | 48,72 | 48,97 | 6.048.500 | | 2005-07-08 | 00:00:00 | 48,98 | 49,46 | 48,80 | 49,35 | 3.206.200 | | 2005-07-11 | 00:00:00 | 49,60 | 49,75 | 49,45 | 49,65 | 4.133.200 | | 2005-07-12 | 00:00:00 | 49,72 | 50,00 | 49,45 | 49,99 | 6.325.200 | | 2005-07-13 | 00:00:00 | 49,00 | 49,04 | 47,15 | 47,65 | 14.215.500 | | 2005-07-14 | 00:00:00 | 47,61 | 48,11 | 46,50 | 46,62 | 9.902.900 | | 2005-07-15 | 00:00:00 | 46,40 | 47,05 | 46,40 | 46,87 | 5.523.100 | | 2005-07-18 | 00:00:00 | 46,95 | 47,21 | 46,41 | 46,41 | 4.102.800 | | 2005-07-19 | 00:00:00 | 46,60 | 46,77 | 46,26 | 46,35 | 3.865.400 | | 2005-07-20 | 00:00:00 | 46,50 | 46,90 | 46,39 | 46,85 | 3.805.700 | | 2005-07-21 | 00:00:00 | 46,89 | 47,05 | 46,43 | 46,46 | 3.563.400 | | 2005-07-22 | 00:00:00 | 46,40 | 46,45 | 45,92 | 46,04 | 5.253.300 | | 2005-07-25 | 00:00:00 | 46,18 | 46,34 | 45,20 | 45,49 | 5.826.900 | | 2005-07-26 | 00:00:00 | 45,64 | 46,00 | 45,32 | 45,74 | 3.247.500 | | 2005-07-27 | 00:00:00 | 45,98 | 46,48 | 45,76 | 46,25 | 2.947.100 | | 2005-07-28 | 00:00:00 | 46,45 | 47,15 | 46,20 | 46,82 | 3.680.400 | | 2005-07-29 | 00:00:00 | 46,84 | 47,08 | 46,55 | 46,63 | 3.600.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
