(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-11-03 | 00:00:00 | 47,41 | 47,80 | 47,31 | 47,64 | 3.986.700 | | 2006-11-06 | 00:00:00 | 47,02 | 47,64 | 47,00 | 47,47 | 6.185.900 | | 2006-11-07 | 00:00:00 | 47,35 | 48,32 | 47,31 | 47,86 | 5.506.700 | | 2006-11-08 | 00:00:00 | 47,50 | 47,57 | 47,05 | 47,28 | 7.474.600 | | 2006-11-09 | 00:00:00 | 47,29 | 47,46 | 45,68 | 45,84 | 10.655.400 | | 2006-11-10 | 00:00:00 | 45,75 | 46,38 | 45,41 | 45,97 | 6.349.400 | | 2006-11-13 | 00:00:00 | 45,85 | 46,29 | 45,57 | 45,65 | 4.087.500 | | 2006-11-14 | 00:00:00 | 45,51 | 46,38 | 45,50 | 46,18 | 7.019.600 | | 2006-11-15 | 00:00:00 | 46,60 | 47,25 | 46,57 | 46,99 | 7.035.300 | | 2006-11-16 | 00:00:00 | 47,40 | 47,63 | 47,18 | 47,49 | 4.048.900 | | 2006-11-17 | 00:00:00 | 47,30 | 47,71 | 47,20 | 47,67 | 4.568.400 | | 2006-11-20 | 00:00:00 | 47,45 | 47,92 | 47,42 | 47,76 | 4.010.800 | | 2006-11-21 | 00:00:00 | 47,70 | 47,80 | 47,40 | 47,49 | 3.710.700 | | 2006-11-22 | 00:00:00 | 47,38 | 47,61 | 47,28 | 47,55 | 2.165.000 | | 2006-11-24 | 00:00:00 | 47,08 | 47,20 | 46,84 | 46,95 | 1.940.800 | | 2006-11-27 | 00:00:00 | 46,69 | 46,88 | 46,22 | 46,39 | 5.192.400 | | 2006-11-28 | 00:00:00 | 46,38 | 46,80 | 46,24 | 46,40 | 4.936.800 | | 2006-11-29 | 00:00:00 | 46,60 | 46,91 | 46,55 | 46,77 | 3.477.300 | | 2006-11-30 | 00:00:00 | 46,92 | 47,00 | 46,45 | 46,66 | 4.601.400 | | 2006-12-01 | 00:00:00 | 46,90 | 46,95 | 46,25 | 46,57 | 4.957.000 | | 2006-12-04 | 00:00:00 | 48,00 | 48,43 | 47,19 | 48,10 | 9.757.500 | | 2006-12-05 | 00:00:00 | 48,20 | 48,70 | 48,16 | 48,29 | 4.797.400 | | 2006-12-06 | 00:00:00 | 48,57 | 48,63 | 47,87 | 48,01 | 4.962.500 | | 2006-12-07 | 00:00:00 | 48,32 | 48,51 | 47,97 | 48,04 | 3.578.600 | | 2006-12-08 | 00:00:00 | 48,19 | 48,29 | 47,81 | 47,96 | 3.018.100 | | 2006-12-11 | 00:00:00 | 47,90 | 48,11 | 47,57 | 47,82 | 3.393.000 | | 2006-12-12 | 00:00:00 | 47,95 | 48,03 | 47,68 | 47,99 | 3.487.500 | | 2006-12-13 | 00:00:00 | 48,00 | 48,22 | 47,87 | 47,96 | 2.620.500 | | 2006-12-14 | 00:00:00 | 48,12 | 48,39 | 48,00 | 48,10 | 3.902.300 | | 2006-12-15 | 00:00:00 | 48,10 | 48,65 | 47,90 | 48,47 | 6.678.200 | | 2006-12-18 | 00:00:00 | 48,30 | 48,34 | 47,85 | 48,13 | 3.332.000 | | 2006-12-19 | 00:00:00 | 48,19 | 48,32 | 47,87 | 48,26 | 3.529.400 | | 2006-12-20 | 00:00:00 | 48,12 | 48,37 | 47,43 | 47,95 | 3.869.300 | | 2006-12-21 | 00:00:00 | 47,86 | 48,00 | 47,46 | 48,00 | 3.837.400 | | 2006-12-22 | 00:00:00 | 48,03 | 48,05 | 47,68 | 47,73 | 3.154.600 | | 2006-12-26 | 00:00:00 | 47,71 | 48,28 | 47,67 | 48,23 | 2.543.300 | | 2006-12-27 | 00:00:00 | 48,50 | 49,00 | 48,39 | 49,00 | 6.436.800 | | 2006-12-28 | 00:00:00 | 48,75 | 49,10 | 48,65 | 48,93 | 3.318.300 | | 2006-12-29 | 00:00:00 | 48,80 | 48,99 | 48,50 | 48,71 | 4.026.600 | | 2007-01-03 | 00:00:00 | 48,83 | 49,49 | 48,75 | 48,97 | 5.380.900 | | 2007-01-04 | 00:00:00 | 49,06 | 50,24 | 48,97 | 49,90 | 10.164.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
