(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 2023-11-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-09-08 | 00:00:00 | 47,90 | 48,96 | 47,90 | 48,90 | 5.766.900 | | 2006-09-11 | 00:00:00 | 48,66 | 48,90 | 48,55 | 48,64 | 5.807.700 | | 2006-09-12 | 00:00:00 | 48,50 | 48,87 | 48,23 | 48,80 | 6.268.800 | | 2006-09-13 | 00:00:00 | 48,80 | 49,32 | 48,55 | 49,18 | 4.141.500 | | 2006-09-14 | 00:00:00 | 48,96 | 49,32 | 48,75 | 49,15 | 3.867.000 | | 2006-09-15 | 00:00:00 | 49,30 | 49,87 | 49,25 | 49,48 | 6.979.600 | | 2006-09-18 | 00:00:00 | 49,20 | 49,26 | 48,80 | 48,88 | 4.415.200 | | 2006-09-19 | 00:00:00 | 48,42 | 49,22 | 48,31 | 49,16 | 5.031.500 | | 2006-09-20 | 00:00:00 | 49,35 | 49,40 | 48,48 | 48,55 | 4.766.800 | | 2006-09-21 | 00:00:00 | 48,50 | 48,66 | 47,99 | 48,20 | 4.632.000 | | 2006-09-22 | 00:00:00 | 48,01 | 48,20 | 47,68 | 47,90 | 2.912.300 | | 2006-09-25 | 00:00:00 | 48,28 | 48,46 | 47,79 | 47,95 | 4.777.000 | | 2006-09-26 | 00:00:00 | 48,06 | 48,15 | 47,54 | 48,07 | 4.783.900 | | 2006-09-27 | 00:00:00 | 48,07 | 48,39 | 47,56 | 48,37 | 5.131.400 | | 2006-09-28 | 00:00:00 | 48,45 | 48,47 | 47,96 | 48,33 | 4.580.400 | | 2006-09-29 | 00:00:00 | 48,15 | 48,69 | 48,04 | 48,56 | 3.589.600 | | 2006-10-02 | 00:00:00 | 47,75 | 48,70 | 47,75 | 48,24 | 3.550.000 | | 2006-10-03 | 00:00:00 | 47,75 | 47,84 | 46,78 | 47,61 | 7.208.300 | | 2006-10-04 | 00:00:00 | 47,45 | 47,45 | 46,79 | 47,14 | 7.368.900 | | 2006-10-05 | 00:00:00 | 47,14 | 47,55 | 46,25 | 46,35 | 11.927.300 | | 2006-10-06 | 00:00:00 | 46,30 | 46,50 | 46,07 | 46,19 | 7.473.700 | | 2006-10-09 | 00:00:00 | 46,39 | 47,06 | 46,37 | 46,70 | 4.533.100 | | 2006-10-10 | 00:00:00 | 46,90 | 46,93 | 46,04 | 46,55 | 5.733.400 | | 2006-10-11 | 00:00:00 | 46,25 | 46,77 | 46,05 | 46,47 | 6.089.900 | | 2006-10-12 | 00:00:00 | 46,80 | 46,85 | 46,35 | 46,45 | 6.234.200 | | 2006-10-13 | 00:00:00 | 46,60 | 47,03 | 46,41 | 46,93 | 6.545.800 | | 2006-10-16 | 00:00:00 | 46,80 | 47,37 | 46,77 | 47,17 | 4.264.300 | | 2006-10-17 | 00:00:00 | 47,17 | 47,53 | 46,75 | 47,19 | 4.223.800 | | 2006-10-18 | 00:00:00 | 47,65 | 48,25 | 47,27 | 47,85 | 6.926.600 | | 2006-10-19 | 00:00:00 | 48,03 | 48,39 | 47,69 | 47,92 | 5.707.800 | | 2006-10-20 | 00:00:00 | 48,15 | 48,88 | 47,72 | 48,78 | 7.133.300 | | 2006-10-23 | 00:00:00 | 48,50 | 48,94 | 48,24 | 48,83 | 4.228.400 | | 2006-10-24 | 00:00:00 | 48,52 | 48,58 | 47,72 | 48,12 | 5.281.400 | | 2006-10-25 | 00:00:00 | 47,97 | 48,35 | 47,69 | 48,28 | 4.241.000 | | 2006-10-26 | 00:00:00 | 48,28 | 48,28 | 47,50 | 47,89 | 4.385.700 | | 2006-10-27 | 00:00:00 | 47,45 | 47,73 | 47,25 | 47,67 | 4.887.300 | | 2006-10-30 | 00:00:00 | 47,55 | 47,67 | 46,95 | 47,09 | 4.289.300 | | 2006-10-31 | 00:00:00 | 47,50 | 47,60 | 47,08 | 47,51 | 5.462.600 | | 2006-11-01 | 00:00:00 | 47,20 | 47,55 | 47,15 | 47,42 | 4.015.000 | | 2006-11-02 | 00:00:00 | 47,45 | 47,68 | 47,35 | 47,46 | 4.686.900 | | 2006-11-03 | 00:00:00 | 47,41 | 47,80 | 47,31 | 47,64 | 3.986.700 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
