(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-12-17 | 00:00:00 | 57,45 | 57,94 | 56,56 | 56,77 | 4.974.800 | | 2007-12-18 | 00:00:00 | 57,24 | 57,97 | 56,70 | 57,69 | 5.907.400 | | 2007-12-19 | 00:00:00 | 57,58 | 58,00 | 56,96 | 57,23 | 3.613.000 | | 2007-12-20 | 00:00:00 | 57,53 | 57,75 | 57,11 | 57,60 | 3.926.100 | | 2007-12-21 | 00:00:00 | 58,64 | 58,87 | 57,01 | 58,26 | 9.333.600 | | 2007-12-24 | 00:00:00 | 58,14 | 58,56 | 58,05 | 58,35 | 1.329.100 | | 2007-12-26 | 00:00:00 | 58,15 | 58,62 | 57,52 | 57,88 | 3.490.900 | | 2007-12-27 | 00:00:00 | 57,67 | 57,92 | 56,93 | 56,98 | 3.722.800 | | 2007-12-28 | 00:00:00 | 57,08 | 57,43 | 56,60 | 57,23 | 3.646.600 | | 2007-12-31 | 00:00:00 | 56,94 | 57,10 | 56,01 | 56,15 | 5.006.700 | | 2008-01-02 | 00:00:00 | 56,15 | 56,64 | 55,51 | 55,81 | 5.381.500 | | 2008-01-03 | 00:00:00 | 55,88 | 56,11 | 55,41 | 55,47 | 5.231.100 | | 2008-01-04 | 00:00:00 | 55,11 | 56,59 | 55,00 | 55,79 | 5.902.600 | | 2008-01-07 | 00:00:00 | 56,02 | 58,02 | 56,00 | 57,50 | 9.916.600 | | 2008-01-08 | 00:00:00 | 57,67 | 60,00 | 57,67 | 59,01 | 10.543.200 | | 2008-01-09 | 00:00:00 | 58,90 | 60,29 | 58,85 | 60,04 | 9.876.400 | | 2008-01-10 | 00:00:00 | 59,48 | 61,09 | 59,32 | 60,11 | 8.462.700 | | 2008-01-11 | 00:00:00 | 59,68 | 60,76 | 59,50 | 60,50 | 7.986.800 | | 2008-01-14 | 00:00:00 | 60,86 | 61,00 | 59,41 | 59,93 | 7.526.500 | | 2008-01-15 | 00:00:00 | 59,14 | 60,08 | 58,75 | 59,67 | 8.141.400 | | 2008-01-16 | 00:00:00 | 59,28 | 61,07 | 59,28 | 60,50 | 9.650.700 | | 2008-01-17 | 00:00:00 | 60,78 | 60,78 | 59,48 | 59,75 | 8.327.500 | | 2008-01-18 | 00:00:00 | 60,04 | 60,86 | 58,76 | 59,43 | 9.933.500 | | 2008-01-22 | 00:00:00 | 56,28 | 59,75 | 55,44 | 57,49 | 12.035.700 | | 2008-01-23 | 00:00:00 | 57,25 | 58,16 | 54,67 | 57,97 | 13.288.300 | | 2008-01-24 | 00:00:00 | 58,17 | 60,04 | 56,68 | 57,06 | 8.085.200 | | 2008-01-25 | 00:00:00 | 57,30 | 57,48 | 55,44 | 55,48 | 9.016.800 | | 2008-01-28 | 00:00:00 | 55,45 | 56,60 | 55,16 | 56,44 | 8.363.300 | | 2008-01-29 | 00:00:00 | 56,68 | 56,96 | 55,81 | 56,25 | 7.391.800 | | 2008-01-30 | 00:00:00 | 56,78 | 57,00 | 55,05 | 55,95 | 9.335.200 | | 2008-01-31 | 00:00:00 | 55,22 | 56,70 | 52,89 | 56,18 | 10.402.600 | | 2008-02-01 | 00:00:00 | 56,69 | 57,69 | 55,87 | 57,55 | 8.991.300 | | 2008-02-04 | 00:00:00 | 57,57 | 58,50 | 57,36 | 58,05 | 7.117.500 | | 2008-02-05 | 00:00:00 | 58,02 | 58,19 | 57,24 | 57,34 | 6.637.000 | | 2008-02-06 | 00:00:00 | 57,62 | 58,40 | 56,91 | 57,73 | 9.015.600 | | 2008-02-07 | 00:00:00 | 57,69 | 58,17 | 57,27 | 58,10 | 7.515.000 | | 2008-02-08 | 00:00:00 | 57,90 | 57,90 | 56,50 | 56,80 | 5.703.400 | | 2008-02-11 | 00:00:00 | 56,90 | 57,36 | 55,92 | 56,34 | 4.471.200 | | 2008-02-12 | 00:00:00 | 56,01 | 56,72 | 55,80 | 55,95 | 9.130.100 | | 2008-02-13 | 00:00:00 | 56,48 | 56,76 | 55,92 | 56,52 | 4.338.400 | | 2008-02-14 | 00:00:00 | 56,48 | 56,57 | 55,26 | 55,38 | 5.506.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
