(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 2023-06-08 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-11-21 | 00:00:00 | 40,82 | 40,85 | 40,37 | 40,37 | 4.292.300 | | 2005-11-22 | 00:00:00 | 39,95 | 40,13 | 38,10 | 39,32 | 13.303.500 | | 2005-11-23 | 00:00:00 | 39,23 | 39,48 | 38,82 | 38,99 | 7.435.500 | | 2005-11-25 | 00:00:00 | 39,14 | 39,30 | 38,90 | 38,98 | 2.452.000 | | 2005-11-28 | 00:00:00 | 39,00 | 39,09 | 38,86 | 38,95 | 6.543.900 | | 2005-11-29 | 00:00:00 | 38,93 | 38,95 | 38,16 | 38,16 | 6.984.500 | | 2005-11-30 | 00:00:00 | 38,16 | 38,39 | 37,50 | 37,71 | 8.852.000 | | 2005-12-01 | 00:00:00 | 37,54 | 37,94 | 37,54 | 37,63 | 7.680.700 | | 2005-12-02 | 00:00:00 | 38,40 | 39,14 | 38,11 | 38,56 | 8.939.000 | | 2005-12-05 | 00:00:00 | 38,52 | 38,59 | 38,00 | 38,19 | 6.004.800 | | 2005-12-06 | 00:00:00 | 38,43 | 38,58 | 37,79 | 37,87 | 5.015.700 | | 2005-12-07 | 00:00:00 | 38,05 | 38,45 | 37,81 | 38,00 | 4.537.800 | | 2005-12-08 | 00:00:00 | 38,00 | 38,38 | 37,90 | 38,29 | 5.607.600 | | 2005-12-09 | 00:00:00 | 38,45 | 39,23 | 38,42 | 38,99 | 8.486.800 | | 2005-12-12 | 00:00:00 | 38,80 | 39,29 | 38,53 | 39,17 | 5.227.500 | | 2005-12-13 | 00:00:00 | 38,92 | 39,75 | 38,85 | 39,47 | 5.569.000 | | 2005-12-14 | 00:00:00 | 39,38 | 39,79 | 39,18 | 39,47 | 3.701.800 | | 2005-12-15 | 00:00:00 | 39,78 | 40,42 | 39,07 | 39,25 | 5.992.000 | | 2005-12-16 | 00:00:00 | 39,40 | 40,36 | 39,37 | 40,17 | 7.484.500 | | 2005-12-19 | 00:00:00 | 41,00 | 41,00 | 40,20 | 40,43 | 6.509.400 | | 2005-12-20 | 00:00:00 | 40,27 | 40,70 | 39,90 | 40,00 | 6.675.800 | | 2005-12-21 | 00:00:00 | 40,02 | 40,66 | 40,02 | 40,37 | 5.753.500 | | 2005-12-22 | 00:00:00 | 40,45 | 40,78 | 40,29 | 40,74 | 3.982.200 | | 2005-12-23 | 00:00:00 | 40,28 | 41,00 | 40,28 | 40,86 | 2.722.800 | | 2005-12-27 | 00:00:00 | 41,00 | 41,15 | 40,36 | 40,40 | 4.131.300 | | 2005-12-28 | 00:00:00 | 40,60 | 40,87 | 40,33 | 40,35 | 3.332.500 | | 2005-12-29 | 00:00:00 | 40,30 | 40,43 | 39,71 | 39,80 | 3.869.100 | | 2005-12-30 | 00:00:00 | 39,47 | 39,73 | 39,36 | 39,43 | 3.479.400 | | 2006-01-03 | 00:00:00 | 39,55 | 39,95 | 39,19 | 39,55 | 8.280.500 | | 2006-01-04 | 00:00:00 | 39,38 | 39,98 | 39,18 | 39,61 | 7.837.300 | | 2006-01-05 | 00:00:00 | 39,70 | 40,46 | 39,65 | 40,12 | 5.551.300 | | 2006-01-06 | 00:00:00 | 40,06 | 40,98 | 39,63 | 40,89 | 6.587.300 | | 2006-01-09 | 00:00:00 | 42,50 | 42,75 | 41,68 | 42,41 | 11.335.900 | | 2006-01-10 | 00:00:00 | 42,40 | 42,56 | 41,85 | 42,00 | 5.773.800 | | 2006-01-11 | 00:00:00 | 41,57 | 41,61 | 41,17 | 41,43 | 4.633.500 | | 2006-01-12 | 00:00:00 | 41,24 | 41,39 | 41,12 | 41,34 | 3.379.300 | | 2006-01-13 | 00:00:00 | 41,48 | 41,67 | 40,99 | 41,19 | 2.895.000 | | 2006-01-17 | 00:00:00 | 40,82 | 41,31 | 40,76 | 41,07 | 3.792.900 | | 2006-01-18 | 00:00:00 | 41,07 | 41,50 | 40,86 | 41,22 | 3.604.800 | | 2006-01-19 | 00:00:00 | 41,05 | 41,73 | 40,40 | 41,54 | 5.042.400 | | 2006-01-20 | 00:00:00 | 41,60 | 41,60 | 40,31 | 40,35 | 4.715.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
