(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 2023-03-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-05-01 | 00:00:00 | 56,56 | 57,19 | 56,43 | 57,01 | 4.612.200 | | 2007-05-02 | 00:00:00 | 57,07 | 57,33 | 56,70 | 57,19 | 4.303.300 | | 2007-05-03 | 00:00:00 | 57,36 | 57,50 | 57,10 | 57,41 | 3.586.600 | | 2007-05-04 | 00:00:00 | 57,54 | 58,38 | 57,37 | 58,30 | 5.015.300 | | 2007-05-07 | 00:00:00 | 58,81 | 59,14 | 58,56 | 58,95 | 5.727.400 | | 2007-05-08 | 00:00:00 | 58,89 | 58,91 | 58,26 | 58,84 | 3.559.200 | | 2007-05-09 | 00:00:00 | 58,60 | 59,04 | 58,23 | 58,68 | 4.234.800 | | 2007-05-10 | 00:00:00 | 58,68 | 58,68 | 57,33 | 57,33 | 4.918.900 | | 2007-05-11 | 00:00:00 | 57,35 | 57,86 | 57,08 | 57,84 | 4.154.200 | | 2007-05-14 | 00:00:00 | 57,85 | 58,10 | 57,45 | 57,95 | 4.355.000 | | 2007-05-15 | 00:00:00 | 58,36 | 59,25 | 58,15 | 58,68 | 6.129.700 | | 2007-05-16 | 00:00:00 | 59,00 | 59,33 | 58,58 | 59,09 | 4.543.000 | | 2007-05-17 | 00:00:00 | 59,00 | 59,06 | 58,54 | 58,90 | 3.071.700 | | 2007-05-18 | 00:00:00 | 58,98 | 59,50 | 58,58 | 59,43 | 4.629.400 | | 2007-05-21 | 00:00:00 | 59,25 | 59,35 | 58,50 | 58,63 | 4.608.100 | | 2007-05-22 | 00:00:00 | 58,39 | 58,50 | 57,59 | 57,69 | 6.004.100 | | 2007-05-23 | 00:00:00 | 57,70 | 58,06 | 57,13 | 57,21 | 5.068.100 | | 2007-05-24 | 00:00:00 | 57,14 | 57,50 | 56,01 | 56,46 | 7.296.400 | | 2007-05-25 | 00:00:00 | 55,07 | 56,73 | 55,07 | 56,37 | 5.736.500 | | 2007-05-29 | 00:00:00 | 56,17 | 56,89 | 56,08 | 56,65 | 5.672.400 | | 2007-05-30 | 00:00:00 | 56,60 | 56,65 | 55,52 | 55,84 | 6.905.500 | | 2007-05-31 | 00:00:00 | 55,86 | 56,55 | 55,80 | 56,35 | 6.833.600 | | 2007-06-01 | 00:00:00 | 56,35 | 56,70 | 55,92 | 56,30 | 4.969.300 | | 2007-06-04 | 00:00:00 | 55,52 | 56,16 | 55,18 | 55,62 | 7.004.000 | | 2007-06-05 | 00:00:00 | 55,79 | 55,79 | 54,93 | 55,49 | 6.633.800 | | 2007-06-06 | 00:00:00 | 55,13 | 55,19 | 54,48 | 54,74 | 7.403.600 | | 2007-06-07 | 00:00:00 | 54,55 | 54,90 | 53,84 | 53,98 | 6.584.500 | | 2007-06-08 | 00:00:00 | 54,00 | 54,35 | 53,63 | 54,29 | 5.897.700 | | 2007-06-11 | 00:00:00 | 54,11 | 54,51 | 53,94 | 54,06 | 3.650.100 | | 2007-06-12 | 00:00:00 | 53,68 | 53,92 | 53,27 | 53,34 | 6.398.100 | | 2007-06-13 | 00:00:00 | 53,75 | 54,28 | 53,20 | 54,19 | 5.369.300 | | 2007-06-14 | 00:00:00 | 54,20 | 54,55 | 54,02 | 54,19 | 4.158.400 | | 2007-06-15 | 00:00:00 | 54,47 | 55,05 | 54,25 | 54,72 | 6.331.400 | | 2007-06-18 | 00:00:00 | 54,72 | 54,82 | 54,19 | 54,54 | 4.761.300 | | 2007-06-19 | 00:00:00 | 54,36 | 54,80 | 54,23 | 54,68 | 4.851.700 | | 2007-06-20 | 00:00:00 | 54,93 | 55,22 | 54,25 | 54,28 | 7.818.000 | | 2007-06-21 | 00:00:00 | 54,18 | 54,27 | 53,38 | 53,80 | 4.795.300 | | 2007-06-22 | 00:00:00 | 53,69 | 54,01 | 52,80 | 52,86 | 8.308.000 | | 2007-06-25 | 00:00:00 | 53,23 | 54,89 | 52,99 | 54,05 | 9.510.800 | | 2007-06-26 | 00:00:00 | 55,50 | 55,50 | 53,83 | 53,97 | 7.894.900 | | 2007-06-27 | 00:00:00 | 53,68 | 54,04 | 53,40 | 53,97 | 5.550.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
