(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 | | 2008-04-14 | 00:00:00 | 52,89 | 52,90 | 52,25 | 52,47 | 6.097.600 | | 2008-04-15 | 00:00:00 | 52,40 | 52,89 | 51,55 | 51,91 | 7.993.900 | | 2008-04-16 | 00:00:00 | 52,55 | 52,82 | 51,06 | 51,35 | 13.221.100 | | 2008-04-17 | 00:00:00 | 51,55 | 51,85 | 50,80 | 50,93 | 14.234.300 | | 2008-04-18 | 00:00:00 | 51,29 | 51,52 | 50,49 | 50,72 | 13.515.200 | | 2008-04-21 | 00:00:00 | 50,55 | 50,84 | 50,09 | 50,53 | 10.391.900 | | 2008-04-22 | 00:00:00 | 50,55 | 50,73 | 50,24 | 50,52 | 8.961.600 | | 2008-04-23 | 00:00:00 | 50,81 | 50,90 | 50,46 | 50,56 | 11.833.600 | | 2008-04-24 | 00:00:00 | 50,53 | 51,00 | 50,37 | 50,44 | 11.465.700 | | 2008-04-25 | 00:00:00 | 50,78 | 51,55 | 50,69 | 51,28 | 8.607.300 | | 2008-04-28 | 00:00:00 | 51,72 | 52,21 | 51,00 | 51,61 | 8.368.600 | | 2008-04-29 | 00:00:00 | 53,32 | 53,81 | 52,97 | 53,48 | 16.074.900 | | 2008-04-30 | 00:00:00 | 53,70 | 53,80 | 52,59 | 52,75 | 8.818.100 | | 2008-05-01 | 00:00:00 | 52,58 | 53,95 | 52,50 | 53,57 | 11.950.500 | | 2008-05-02 | 00:00:00 | 53,97 | 54,30 | 53,00 | 53,17 | 6.593.400 | | 2008-05-05 | 00:00:00 | 53,25 | 53,36 | 52,71 | 53,00 | 3.779.400 | | 2008-05-06 | 00:00:00 | 53,58 | 53,58 | 51,84 | 52,58 | 5.275.700 | | 2008-05-07 | 00:00:00 | 52,51 | 52,68 | 51,27 | 51,29 | 6.625.200 | | 2008-05-08 | 00:00:00 | 51,58 | 52,41 | 51,03 | 51,28 | 4.706.200 | | 2008-05-09 | 00:00:00 | 51,23 | 52,01 | 50,50 | 51,78 | 6.599.000 | | 2008-05-12 | 00:00:00 | 52,01 | 52,89 | 51,97 | 52,78 | 8.060.000 | | 2008-05-13 | 00:00:00 | 53,02 | 55,00 | 53,02 | 54,40 | 13.662.700 | | 2008-05-14 | 00:00:00 | 54,54 | 55,20 | 54,40 | 54,83 | 7.353.400 | | 2008-05-15 | 00:00:00 | 54,97 | 55,17 | 54,27 | 54,87 | 7.230.900 | | 2008-05-16 | 00:00:00 | 54,88 | 55,00 | 54,51 | 54,71 | 4.750.000 | | 2008-05-19 | 00:00:00 | 54,68 | 55,21 | 54,54 | 55,05 | 4.118.400 | | 2008-05-20 | 00:00:00 | 55,10 | 55,30 | 54,46 | 54,68 | 5.070.700 | | 2008-05-21 | 00:00:00 | 54,88 | 55,45 | 54,25 | 54,36 | 5.149.600 | | 2008-05-22 | 00:00:00 | 54,25 | 54,95 | 54,00 | 54,85 | 4.797.000 | | 2008-05-23 | 00:00:00 | 54,70 | 54,78 | 54,14 | 54,26 | 4.575.800 | | 2008-05-27 | 00:00:00 | 54,29 | 54,97 | 54,26 | 54,59 | 4.375.500 | | 2008-05-28 | 00:00:00 | 54,83 | 54,83 | 53,75 | 54,10 | 4.667.100 | | 2008-05-29 | 00:00:00 | 54,18 | 56,35 | 54,18 | 55,96 | 7.503.200 | | 2008-05-30 | 00:00:00 | 56,02 | 56,66 | 55,79 | 56,35 | 6.705.200 | | 2008-06-02 | 00:00:00 | 55,84 | 56,20 | 55,26 | 55,68 | 6.190.200 | | 2008-06-03 | 00:00:00 | 55,95 | 57,04 | 55,47 | 55,73 | 7.249.200 | | 2008-06-04 | 00:00:00 | 55,73 | 56,10 | 55,21 | 56,00 | 6.015.100 | | 2008-06-05 | 00:00:00 | 55,21 | 56,00 | 55,21 | 55,73 | 4.842.000 | | 2008-06-06 | 00:00:00 | 55,58 | 55,63 | 54,70 | 54,76 | 5.934.700 | | 2008-06-09 | 00:00:00 | 55,23 | 55,28 | 54,34 | 54,78 | 3.443.500 | | 2008-06-10 | 00:00:00 | 54,50 | 54,73 | 53,97 | 54,23 | 4.211.200 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
