(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 2023-09-21 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-01-04 | 00:00:00 | 49,06 | 50,24 | 48,97 | 49,90 | 10.164.800 | | 2007-01-05 | 00:00:00 | 49,90 | 50,00 | 49,27 | 49,90 | 7.029.000 | | 2007-01-08 | 00:00:00 | 49,82 | 50,13 | 49,64 | 50,08 | 6.110.100 | | 2007-01-09 | 00:00:00 | 50,15 | 50,66 | 50,00 | 50,52 | 8.141.800 | | 2007-01-10 | 00:00:00 | 50,22 | 50,44 | 50,00 | 50,39 | 6.632.700 | | 2007-01-11 | 00:00:00 | 50,44 | 50,98 | 50,17 | 50,35 | 6.023.500 | | 2007-01-12 | 00:00:00 | 50,07 | 50,49 | 50,01 | 50,45 | 5.368.700 | | 2007-01-16 | 00:00:00 | 50,51 | 50,88 | 50,38 | 50,61 | 5.859.900 | | 2007-01-17 | 00:00:00 | 50,64 | 51,60 | 50,55 | 51,55 | 8.053.200 | | 2007-01-18 | 00:00:00 | 52,00 | 52,92 | 51,96 | 52,79 | 13.030.500 | | 2007-01-19 | 00:00:00 | 53,34 | 53,75 | 53,15 | 53,52 | 12.161.600 | | 2007-01-22 | 00:00:00 | 53,20 | 53,46 | 52,98 | 53,32 | 7.126.800 | | 2007-01-23 | 00:00:00 | 53,10 | 53,55 | 53,00 | 53,38 | 7.779.800 | | 2007-01-24 | 00:00:00 | 53,38 | 53,85 | 52,88 | 53,55 | 7.673.700 | | 2007-01-25 | 00:00:00 | 53,10 | 53,50 | 52,42 | 52,59 | 8.674.200 | | 2007-01-26 | 00:00:00 | 52,70 | 52,76 | 51,95 | 52,55 | 6.834.200 | | 2007-01-29 | 00:00:00 | 51,91 | 52,75 | 51,51 | 52,66 | 8.482.100 | | 2007-01-30 | 00:00:00 | 52,75 | 53,22 | 52,72 | 53,19 | 6.497.800 | | 2007-01-31 | 00:00:00 | 52,75 | 53,24 | 52,57 | 53,00 | 5.877.500 | | 2007-02-01 | 00:00:00 | 52,50 | 52,98 | 52,23 | 52,87 | 5.692.300 | | 2007-02-02 | 00:00:00 | 52,55 | 53,00 | 52,44 | 52,67 | 4.635.800 | | 2007-02-05 | 00:00:00 | 52,40 | 52,65 | 52,18 | 52,50 | 3.352.400 | | 2007-02-06 | 00:00:00 | 52,70 | 52,75 | 52,21 | 52,46 | 3.417.100 | | 2007-02-07 | 00:00:00 | 52,50 | 52,63 | 52,17 | 52,45 | 3.521.200 | | 2007-02-08 | 00:00:00 | 52,40 | 52,55 | 52,06 | 52,14 | 4.828.500 | | 2007-02-09 | 00:00:00 | 52,35 | 52,63 | 52,14 | 52,27 | 3.786.600 | | 2007-02-12 | 00:00:00 | 52,34 | 52,78 | 52,24 | 52,72 | 4.323.800 | | 2007-02-13 | 00:00:00 | 52,64 | 52,79 | 52,52 | 52,71 | 3.882.800 | | 2007-02-14 | 00:00:00 | 52,70 | 53,18 | 52,67 | 52,70 | 5.083.000 | | 2007-02-15 | 00:00:00 | 52,58 | 52,89 | 52,08 | 52,80 | 4.148.300 | | 2007-02-16 | 00:00:00 | 52,53 | 52,80 | 52,28 | 52,49 | 4.041.000 | | 2007-02-20 | 00:00:00 | 52,49 | 52,67 | 52,28 | 52,58 | 4.563.600 | | 2007-02-21 | 00:00:00 | 52,50 | 52,78 | 52,39 | 52,71 | 4.322.900 | | 2007-02-22 | 00:00:00 | 52,71 | 53,69 | 52,65 | 53,62 | 6.903.700 | | 2007-02-23 | 00:00:00 | 53,32 | 53,77 | 53,20 | 53,59 | 5.010.000 | | 2007-02-26 | 00:00:00 | 53,65 | 54,66 | 53,49 | 54,47 | 7.683.000 | | 2007-02-27 | 00:00:00 | 54,08 | 54,90 | 52,40 | 53,84 | 11.858.100 | | 2007-02-28 | 00:00:00 | 53,57 | 55,06 | 53,24 | 54,62 | 11.881.400 | | 2007-03-01 | 00:00:00 | 53,75 | 54,70 | 53,43 | 53,78 | 10.022.900 | | 2007-03-02 | 00:00:00 | 53,53 | 53,65 | 52,58 | 53,01 | 7.749.400 | | 2007-03-05 | 00:00:00 | 52,80 | 53,59 | 52,72 | 52,75 | 7.348.600 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
