(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 2023-05-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-10-19 | 00:00:00 | 51,54 | 52,28 | 51,34 | 51,40 | 7.715.900 | | 2007-10-22 | 00:00:00 | 50,90 | 51,82 | 50,51 | 51,64 | 7.565.200 | | 2007-10-23 | 00:00:00 | 50,77 | 52,35 | 50,77 | 51,82 | 4.191.500 | | 2007-10-24 | 00:00:00 | 52,01 | 52,95 | 51,36 | 52,86 | 8.264.500 | | 2007-10-25 | 00:00:00 | 52,87 | 54,07 | 52,66 | 53,87 | 7.964.200 | | 2007-10-26 | 00:00:00 | 54,27 | 54,35 | 53,89 | 54,07 | 5.684.200 | | 2007-10-29 | 00:00:00 | 54,13 | 54,57 | 54,13 | 54,45 | 3.908.100 | | 2007-10-30 | 00:00:00 | 54,25 | 54,73 | 54,13 | 54,65 | 6.313.500 | | 2007-10-31 | 00:00:00 | 54,65 | 54,74 | 53,94 | 54,62 | 6.305.200 | | 2007-11-01 | 00:00:00 | 54,56 | 55,07 | 53,97 | 54,12 | 5.728.300 | | 2007-11-02 | 00:00:00 | 55,66 | 55,70 | 53,60 | 54,05 | 5.302.500 | | 2007-11-05 | 00:00:00 | 54,50 | 54,50 | 53,60 | 54,02 | 4.654.400 | | 2007-11-06 | 00:00:00 | 54,06 | 54,50 | 53,94 | 54,34 | 3.528.400 | | 2007-11-07 | 00:00:00 | 53,62 | 54,78 | 53,62 | 53,75 | 5.449.000 | | 2007-11-08 | 00:00:00 | 53,80 | 54,08 | 52,95 | 53,92 | 6.857.200 | | 2007-11-09 | 00:00:00 | 53,32 | 54,76 | 53,32 | 54,12 | 6.338.100 | | 2007-11-12 | 00:00:00 | 54,12 | 55,47 | 54,12 | 54,67 | 5.780.700 | | 2007-11-13 | 00:00:00 | 55,02 | 55,21 | 53,64 | 55,11 | 6.384.800 | | 2007-11-14 | 00:00:00 | 55,47 | 55,47 | 54,22 | 54,31 | 5.720.100 | | 2007-11-15 | 00:00:00 | 54,20 | 54,95 | 54,20 | 54,48 | 5.746.900 | | 2007-11-16 | 00:00:00 | 54,82 | 55,22 | 54,46 | 55,21 | 6.468.900 | | 2007-11-19 | 00:00:00 | 54,86 | 55,25 | 54,65 | 54,82 | 4.927.300 | | 2007-11-20 | 00:00:00 | 55,02 | 55,80 | 54,80 | 55,58 | 6.574.200 | | 2007-11-21 | 00:00:00 | 55,01 | 55,49 | 54,56 | 54,73 | 5.602.700 | | 2007-11-23 | 00:00:00 | 55,20 | 55,50 | 54,73 | 55,49 | 2.076.000 | | 2007-11-26 | 00:00:00 | 55,38 | 55,53 | 54,11 | 54,25 | 4.365.200 | | 2007-11-27 | 00:00:00 | 54,40 | 56,00 | 54,25 | 55,91 | 7.911.800 | | 2007-11-28 | 00:00:00 | 56,07 | 56,50 | 55,23 | 56,42 | 6.516.800 | | 2007-11-29 | 00:00:00 | 56,46 | 57,47 | 55,75 | 57,00 | 7.763.500 | | 2007-11-30 | 00:00:00 | 58,01 | 58,17 | 57,05 | 57,51 | 12.095.700 | | 2007-12-03 | 00:00:00 | 57,35 | 57,46 | 56,57 | 57,01 | 6.232.200 | | 2007-12-04 | 00:00:00 | 56,56 | 57,71 | 56,56 | 57,50 | 6.185.600 | | 2007-12-05 | 00:00:00 | 57,95 | 58,16 | 57,48 | 58,16 | 5.133.200 | | 2007-12-06 | 00:00:00 | 58,14 | 58,30 | 57,53 | 58,15 | 4.679.900 | | 2007-12-07 | 00:00:00 | 58,14 | 58,50 | 57,92 | 58,22 | 3.920.400 | | 2007-12-10 | 00:00:00 | 58,27 | 59,15 | 58,15 | 58,90 | 5.464.400 | | 2007-12-11 | 00:00:00 | 58,87 | 59,09 | 57,92 | 58,09 | 6.475.400 | | 2007-12-12 | 00:00:00 | 58,50 | 59,48 | 57,50 | 58,11 | 9.530.900 | | 2007-12-13 | 00:00:00 | 57,87 | 58,48 | 57,50 | 58,38 | 3.993.400 | | 2007-12-14 | 00:00:00 | 58,01 | 58,47 | 57,48 | 57,51 | 4.565.900 | | 2007-12-17 | 00:00:00 | 57,45 | 57,94 | 56,56 | 56,77 | 4.974.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
