(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 2023-09-30 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-06-27 | 00:00:00 | 53,68 | 54,04 | 53,40 | 53,97 | 5.550.300 | | 2007-06-28 | 00:00:00 | 53,97 | 54,00 | 53,53 | 53,72 | 4.623.100 | | 2007-06-29 | 00:00:00 | 53,69 | 55,12 | 53,25 | 53,55 | 5.444.600 | | 2007-07-02 | 00:00:00 | 53,99 | 54,37 | 53,83 | 54,32 | 5.282.300 | | 2007-07-03 | 00:00:00 | 54,35 | 54,49 | 54,12 | 54,32 | 1.932.400 | | 2007-07-05 | 00:00:00 | 54,44 | 54,68 | 53,75 | 54,23 | 3.321.800 | | 2007-07-06 | 00:00:00 | 54,33 | 54,43 | 53,88 | 54,00 | 3.600.600 | | 2007-07-09 | 00:00:00 | 54,00 | 54,17 | 53,66 | 53,71 | 2.929.900 | | 2007-07-10 | 00:00:00 | 53,38 | 53,99 | 52,79 | 52,92 | 6.456.400 | | 2007-07-11 | 00:00:00 | 52,87 | 53,31 | 52,53 | 53,21 | 7.918.200 | | 2007-07-12 | 00:00:00 | 51,90 | 53,88 | 51,90 | 53,76 | 13.483.500 | | 2007-07-13 | 00:00:00 | 53,55 | 53,75 | 53,22 | 53,24 | 4.828.000 | | 2007-07-16 | 00:00:00 | 53,25 | 53,71 | 53,15 | 53,56 | 5.401.000 | | 2007-07-17 | 00:00:00 | 53,50 | 53,67 | 53,15 | 53,39 | 5.881.100 | | 2007-07-18 | 00:00:00 | 54,00 | 54,97 | 53,56 | 53,70 | 10.408.300 | | 2007-07-19 | 00:00:00 | 54,63 | 54,68 | 53,58 | 54,32 | 6.285.300 | | 2007-07-20 | 00:00:00 | 54,30 | 54,47 | 52,70 | 52,87 | 7.540.400 | | 2007-07-23 | 00:00:00 | 53,35 | 54,90 | 53,23 | 53,92 | 6.288.300 | | 2007-07-24 | 00:00:00 | 53,20 | 54,20 | 52,20 | 52,51 | 8.810.600 | | 2007-07-25 | 00:00:00 | 52,76 | 52,90 | 51,69 | 52,30 | 7.893.800 | | 2007-07-26 | 00:00:00 | 51,88 | 52,00 | 50,69 | 51,09 | 9.018.700 | | 2007-07-27 | 00:00:00 | 51,10 | 51,34 | 50,00 | 50,03 | 9.000.900 | | 2007-07-30 | 00:00:00 | 51,45 | 51,45 | 49,58 | 50,82 | 7.378.000 | | 2007-07-31 | 00:00:00 | 51,30 | 51,49 | 50,43 | 50,69 | 7.640.200 | | 2007-08-01 | 00:00:00 | 50,47 | 51,37 | 50,08 | 50,95 | 8.041.600 | | 2007-08-02 | 00:00:00 | 51,18 | 51,55 | 50,83 | 51,21 | 6.553.000 | | 2007-08-03 | 00:00:00 | 51,15 | 52,13 | 51,00 | 51,09 | 8.499.100 | | 2007-08-06 | 00:00:00 | 52,12 | 53,38 | 51,24 | 53,12 | 9.012.500 | | 2007-08-07 | 00:00:00 | 54,66 | 55,09 | 52,50 | 54,30 | 12.091.700 | | 2007-08-08 | 00:00:00 | 56,00 | 56,30 | 54,35 | 56,30 | 10.384.600 | | 2007-08-09 | 00:00:00 | 56,91 | 56,91 | 54,83 | 54,93 | 9.480.900 | | 2007-08-10 | 00:00:00 | 54,88 | 55,50 | 52,73 | 55,22 | 7.664.600 | | 2007-08-13 | 00:00:00 | 55,21 | 55,21 | 53,43 | 53,89 | 8.069.300 | | 2007-08-14 | 00:00:00 | 54,15 | 54,24 | 52,27 | 52,47 | 6.632.700 | | 2007-08-15 | 00:00:00 | 52,37 | 53,63 | 52,00 | 52,35 | 5.445.000 | | 2007-08-16 | 00:00:00 | 52,25 | 52,42 | 50,78 | 51,86 | 8.340.500 | | 2007-08-17 | 00:00:00 | 53,19 | 53,75 | 51,75 | 52,73 | 7.923.000 | | 2007-08-20 | 00:00:00 | 52,66 | 53,21 | 52,02 | 52,39 | 4.155.700 | | 2007-08-21 | 00:00:00 | 51,90 | 52,67 | 51,64 | 52,36 | 3.752.000 | | 2007-08-22 | 00:00:00 | 52,49 | 52,94 | 51,72 | 52,14 | 5.380.400 | | 2007-08-23 | 00:00:00 | 52,52 | 52,58 | 51,82 | 52,16 | 4.420.700 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
