(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 2023-03-30 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-08-23 | 00:00:00 | 52,52 | 52,58 | 51,82 | 52,16 | 4.420.700 | | 2007-08-24 | 00:00:00 | 52,25 | 52,68 | 51,78 | 52,53 | 4.226.800 | | 2007-08-27 | 00:00:00 | 52,32 | 52,38 | 51,90 | 52,01 | 3.538.000 | | 2007-08-28 | 00:00:00 | 51,79 | 51,90 | 50,70 | 50,79 | 5.690.200 | | 2007-08-29 | 00:00:00 | 50,85 | 51,56 | 50,34 | 51,49 | 6.055.400 | | 2007-08-30 | 00:00:00 | 51,58 | 51,72 | 51,03 | 51,40 | 4.798.600 | | 2007-08-31 | 00:00:00 | 51,50 | 52,11 | 51,12 | 51,91 | 4.950.700 | | 2007-09-04 | 00:00:00 | 51,82 | 51,88 | 51,18 | 51,58 | 4.865.800 | | 2007-09-05 | 00:00:00 | 51,25 | 51,85 | 51,15 | 51,72 | 4.233.500 | | 2007-09-06 | 00:00:00 | 51,95 | 53,05 | 51,70 | 52,90 | 5.512.400 | | 2007-09-07 | 00:00:00 | 52,14 | 52,68 | 51,49 | 51,86 | 5.066.900 | | 2007-09-10 | 00:00:00 | 51,99 | 52,48 | 51,56 | 51,68 | 3.504.700 | | 2007-09-11 | 00:00:00 | 51,90 | 52,11 | 51,27 | 51,96 | 6.400.800 | | 2007-09-12 | 00:00:00 | 51,92 | 52,55 | 51,81 | 52,25 | 4.287.100 | | 2007-09-13 | 00:00:00 | 52,70 | 52,99 | 51,98 | 52,16 | 5.233.600 | | 2007-09-14 | 00:00:00 | 51,94 | 52,28 | 51,79 | 52,10 | 4.057.400 | | 2007-09-17 | 00:00:00 | 51,91 | 52,28 | 51,51 | 51,99 | 4.032.900 | | 2007-09-18 | 00:00:00 | 52,33 | 53,73 | 52,14 | 53,60 | 8.693.900 | | 2007-09-19 | 00:00:00 | 53,80 | 54,20 | 53,37 | 53,95 | 6.096.500 | | 2007-09-20 | 00:00:00 | 53,78 | 54,43 | 53,61 | 53,69 | 5.929.900 | | 2007-09-21 | 00:00:00 | 54,28 | 54,72 | 53,69 | 54,44 | 7.262.300 | | 2007-09-24 | 00:00:00 | 54,21 | 54,33 | 53,72 | 53,86 | 6.118.000 | | 2007-09-25 | 00:00:00 | 53,75 | 54,68 | 53,64 | 54,35 | 4.061.300 | | 2007-09-26 | 00:00:00 | 54,25 | 54,67 | 53,54 | 54,00 | 7.516.300 | | 2007-09-27 | 00:00:00 | 54,30 | 54,48 | 53,90 | 54,05 | 3.528.300 | | 2007-09-28 | 00:00:00 | 53,91 | 54,15 | 53,41 | 53,62 | 4.113.700 | | 2007-10-01 | 00:00:00 | 53,56 | 55,29 | 53,56 | 55,21 | 6.552.900 | | 2007-10-02 | 00:00:00 | 55,10 | 55,81 | 55,05 | 55,46 | 5.435.100 | | 2007-10-03 | 00:00:00 | 55,03 | 55,86 | 54,91 | 55,53 | 4.657.200 | | 2007-10-04 | 00:00:00 | 55,74 | 56,66 | 55,38 | 55,54 | 2.698.000 | | 2007-10-05 | 00:00:00 | 55,90 | 55,98 | 54,84 | 55,00 | 6.709.300 | | 2007-10-08 | 00:00:00 | 55,08 | 55,35 | 54,72 | 54,94 | 2.641.400 | | 2007-10-09 | 00:00:00 | 55,02 | 55,49 | 54,55 | 54,86 | 4.471.200 | | 2007-10-10 | 00:00:00 | 55,15 | 55,42 | 53,91 | 54,24 | 7.124.700 | | 2007-10-11 | 00:00:00 | 53,30 | 53,62 | 52,44 | 53,36 | 11.316.100 | | 2007-10-12 | 00:00:00 | 53,29 | 53,35 | 52,38 | 52,64 | 8.109.800 | | 2007-10-15 | 00:00:00 | 52,71 | 52,77 | 51,36 | 51,92 | 7.792.700 | | 2007-10-16 | 00:00:00 | 52,11 | 52,28 | 51,63 | 51,97 | 8.708.300 | | 2007-10-17 | 00:00:00 | 52,10 | 53,08 | 51,02 | 51,20 | 13.744.100 | | 2007-10-18 | 00:00:00 | 51,30 | 52,03 | 51,19 | 51,67 | 5.896.700 | | 2007-10-19 | 00:00:00 | 51,54 | 52,28 | 51,34 | 51,40 | 7.715.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
