(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-06-10 | 00:00:00 | 54,50 | 54,73 | 53,97 | 54,23 | 4.211.200 | | 2008-06-11 | 00:00:00 | 54,00 | 54,48 | 53,10 | 53,50 | 5.254.300 | | 2008-06-12 | 00:00:00 | 53,75 | 54,10 | 53,52 | 53,93 | 4.231.800 | | 2008-06-13 | 00:00:00 | 54,18 | 54,34 | 53,79 | 54,11 | 3.706.700 | | 2008-06-16 | 00:00:00 | 53,65 | 54,44 | 53,36 | 54,33 | 5.067.800 | | 2008-06-17 | 00:00:00 | 54,50 | 55,24 | 53,56 | 53,57 | 5.925.200 | | 2008-06-18 | 00:00:00 | 53,34 | 53,86 | 53,00 | 53,11 | 5.036.000 | | 2008-06-19 | 00:00:00 | 53,11 | 54,41 | 53,00 | 54,14 | 5.705.200 | | 2008-06-20 | 00:00:00 | 53,62 | 54,32 | 53,09 | 53,35 | 6.681.100 | | 2008-06-23 | 00:00:00 | 53,47 | 54,53 | 53,37 | 54,29 | 6.168.200 | | 2008-06-24 | 00:00:00 | 53,99 | 54,29 | 53,39 | 53,75 | 6.140.400 | | 2008-06-25 | 00:00:00 | 53,84 | 54,00 | 53,11 | 53,53 | 7.513.100 | | 2008-06-26 | 00:00:00 | 53,86 | 53,86 | 52,62 | 52,74 | 6.431.900 | | 2008-06-27 | 00:00:00 | 52,69 | 53,35 | 52,56 | 53,00 | 7.646.700 | | 2008-06-30 | 00:00:00 | 52,97 | 53,50 | 52,60 | 52,97 | 8.628.200 | | 2008-07-01 | 00:00:00 | 52,70 | 54,28 | 52,63 | 54,21 | 7.921.300 | | 2008-07-02 | 00:00:00 | 54,36 | 54,94 | 54,10 | 54,24 | 5.276.800 | | 2008-07-03 | 00:00:00 | 54,95 | 55,17 | 54,28 | 54,75 | 8.107.800 | | 2008-07-07 | 00:00:00 | 54,87 | 55,00 | 53,71 | 54,19 | 6.673.700 | | 2008-07-08 | 00:00:00 | 54,49 | 57,38 | 54,32 | 57,37 | 15.521.700 | | 2008-07-09 | 00:00:00 | 56,85 | 57,92 | 56,66 | 56,91 | 8.420.700 | | 2008-07-10 | 00:00:00 | 56,91 | 57,50 | 56,42 | 57,35 | 7.430.600 | | 2008-07-11 | 00:00:00 | 56,81 | 56,83 | 55,57 | 56,43 | 7.516.600 | | 2008-07-14 | 00:00:00 | 56,85 | 57,34 | 56,01 | 56,22 | 6.233.700 | | 2008-07-15 | 00:00:00 | 56,41 | 58,13 | 55,91 | 57,85 | 12.678.600 | | 2008-07-16 | 00:00:00 | 58,30 | 58,50 | 56,60 | 56,97 | 12.175.300 | | 2008-07-17 | 00:00:00 | 57,10 | 57,98 | 55,08 | 57,50 | 9.765.700 | | 2008-07-18 | 00:00:00 | 57,76 | 58,35 | 57,31 | 57,58 | 10.814.900 | | 2008-07-21 | 00:00:00 | 57,31 | 57,98 | 56,08 | 56,78 | 8.119.200 | | 2008-07-22 | 00:00:00 | 56,49 | 58,73 | 56,49 | 57,69 | 12.051.400 | | 2008-07-23 | 00:00:00 | 57,84 | 57,99 | 56,81 | 56,99 | 8.124.900 | | 2008-07-24 | 00:00:00 | 56,90 | 57,64 | 56,49 | 56,96 | 7.771.600 | | 2008-07-25 | 00:00:00 | 57,28 | 57,51 | 56,83 | 57,42 | 5.126.800 | | 2008-07-28 | 00:00:00 | 57,18 | 57,18 | 56,07 | 56,21 | 6.153.300 | | 2008-07-29 | 00:00:00 | 56,92 | 57,09 | 55,66 | 55,94 | 9.099.700 | | 2008-07-30 | 00:00:00 | 56,10 | 57,69 | 55,77 | 56,85 | 9.560.100 | | 2008-07-31 | 00:00:00 | 56,59 | 57,67 | 56,12 | 56,34 | 8.059.400 | | 2008-08-01 | 00:00:00 | 56,34 | 57,11 | 55,83 | 56,07 | 5.852.800 | | 2008-08-04 | 00:00:00 | 56,07 | 57,87 | 55,93 | 57,26 | 7.917.000 | | 2008-08-05 | 00:00:00 | 57,48 | 58,74 | 57,22 | 58,71 | 9.354.500 | | 2008-08-06 | 00:00:00 | 58,44 | 59,14 | 58,34 | 58,78 | 7.127.600 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
