(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 2021-06-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-07-13 | 00:00:00 | 43,90 | 44,18 | 43,77 | 43,99 | 7.884.300 | | 2006-07-14 | 00:00:00 | 43,87 | 44,31 | 43,85 | 44,01 | 4.756.300 | | 2006-07-17 | 00:00:00 | 43,90 | 44,57 | 43,90 | 44,48 | 4.736.100 | | 2006-07-18 | 00:00:00 | 44,50 | 44,93 | 44,10 | 44,70 | 7.284.300 | | 2006-07-19 | 00:00:00 | 44,70 | 46,75 | 44,70 | 46,28 | 13.737.100 | | 2006-07-20 | 00:00:00 | 45,96 | 46,70 | 45,92 | 46,21 | 4.801.400 | | 2006-07-21 | 00:00:00 | 46,35 | 46,99 | 45,98 | 46,84 | 6.539.800 | | 2006-07-24 | 00:00:00 | 45,90 | 47,59 | 45,84 | 47,56 | 8.708.900 | | 2006-07-25 | 00:00:00 | 47,55 | 48,19 | 47,05 | 48,08 | 9.659.800 | | 2006-07-26 | 00:00:00 | 47,50 | 47,99 | 46,97 | 47,10 | 9.811.100 | | 2006-07-27 | 00:00:00 | 47,00 | 47,69 | 46,98 | 47,22 | 5.134.800 | | 2006-07-28 | 00:00:00 | 47,55 | 48,11 | 47,48 | 47,82 | 4.543.300 | | 2006-07-31 | 00:00:00 | 47,70 | 47,92 | 47,52 | 47,77 | 4.552.300 | | 2006-08-01 | 00:00:00 | 47,45 | 47,63 | 47,06 | 47,51 | 4.890.200 | | 2006-08-02 | 00:00:00 | 47,30 | 47,48 | 46,91 | 47,15 | 4.593.800 | | 2006-08-03 | 00:00:00 | 47,15 | 47,65 | 47,13 | 47,22 | 4.825.500 | | 2006-08-04 | 00:00:00 | 47,60 | 47,60 | 46,96 | 47,24 | 4.521.100 | | 2006-08-07 | 00:00:00 | 47,24 | 47,43 | 46,81 | 47,34 | 4.570.300 | | 2006-08-08 | 00:00:00 | 47,47 | 47,67 | 47,18 | 47,67 | 3.748.800 | | 2006-08-09 | 00:00:00 | 47,75 | 47,77 | 47,10 | 47,32 | 4.546.000 | | 2006-08-10 | 00:00:00 | 47,07 | 47,75 | 46,82 | 47,72 | 5.378.000 | | 2006-08-11 | 00:00:00 | 47,50 | 47,69 | 47,04 | 47,41 | 2.496.700 | | 2006-08-14 | 00:00:00 | 47,41 | 48,59 | 47,39 | 47,96 | 5.794.100 | | 2006-08-15 | 00:00:00 | 48,35 | 48,69 | 48,19 | 48,66 | 4.567.500 | | 2006-08-16 | 00:00:00 | 49,00 | 49,28 | 48,85 | 49,28 | 6.732.200 | | 2006-08-17 | 00:00:00 | 49,09 | 49,25 | 48,63 | 49,13 | 6.274.500 | | 2006-08-18 | 00:00:00 | 49,13 | 49,18 | 48,64 | 49,00 | 5.023.800 | | 2006-08-21 | 00:00:00 | 48,62 | 48,93 | 48,34 | 48,67 | 4.390.200 | | 2006-08-22 | 00:00:00 | 48,50 | 49,07 | 48,28 | 48,94 | 6.355.000 | | 2006-08-23 | 00:00:00 | 48,98 | 49,16 | 48,76 | 49,00 | 4.406.300 | | 2006-08-24 | 00:00:00 | 48,83 | 49,26 | 48,76 | 48,82 | 4.667.300 | | 2006-08-25 | 00:00:00 | 48,54 | 48,96 | 48,52 | 48,79 | 2.215.200 | | 2006-08-28 | 00:00:00 | 48,99 | 49,43 | 48,84 | 48,96 | 3.700.400 | | 2006-08-29 | 00:00:00 | 48,80 | 49,15 | 48,59 | 48,96 | 4.378.400 | | 2006-08-30 | 00:00:00 | 48,90 | 48,95 | 48,06 | 48,18 | 5.820.100 | | 2006-08-31 | 00:00:00 | 48,33 | 48,75 | 48,15 | 48,70 | 4.784.200 | | 2006-09-01 | 00:00:00 | 48,80 | 48,80 | 48,08 | 48,37 | 4.611.400 | | 2006-09-05 | 00:00:00 | 48,57 | 48,90 | 48,21 | 48,35 | 4.763.700 | | 2006-09-06 | 00:00:00 | 48,20 | 48,26 | 47,31 | 47,93 | 4.659.800 | | 2006-09-07 | 00:00:00 | 47,70 | 47,92 | 47,50 | 47,90 | 5.670.500 | | 2006-09-08 | 00:00:00 | 47,90 | 48,96 | 47,90 | 48,90 | 5.766.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
