(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 2023-11-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-08-06 | 00:00:00 | 58,44 | 59,14 | 58,34 | 58,78 | 7.127.600 | | 2008-08-07 | 00:00:00 | 58,65 | 58,98 | 58,00 | 58,36 | 5.105.500 | | 2008-08-08 | 00:00:00 | 58,15 | 59,19 | 58,15 | 59,03 | 7.636.300 | | 2008-08-11 | 00:00:00 | 59,07 | 59,17 | 58,45 | 58,90 | 5.017.100 | | 2008-08-12 | 00:00:00 | 58,52 | 59,30 | 58,52 | 58,88 | 5.065.000 | | 2008-08-13 | 00:00:00 | 58,92 | 59,25 | 58,14 | 58,45 | 5.039.500 | | 2008-08-14 | 00:00:00 | 58,16 | 59,30 | 57,62 | 58,70 | 5.288.100 | | 2008-08-15 | 00:00:00 | 58,68 | 59,82 | 58,28 | 59,62 | 5.539.100 | | 2008-08-18 | 00:00:00 | 59,74 | 59,74 | 58,58 | 58,96 | 4.362.300 | | 2008-08-19 | 00:00:00 | 58,65 | 59,49 | 58,51 | 58,86 | 3.381.000 | | 2008-08-20 | 00:00:00 | 58,66 | 58,97 | 57,88 | 58,34 | 4.742.400 | | 2008-08-21 | 00:00:00 | 57,95 | 58,14 | 57,51 | 58,04 | 3.815.800 | | 2008-08-22 | 00:00:00 | 58,14 | 58,92 | 58,01 | 58,48 | 3.398.500 | | 2008-08-25 | 00:00:00 | 58,37 | 58,43 | 57,31 | 57,76 | 4.385.100 | | 2008-08-26 | 00:00:00 | 57,84 | 57,98 | 57,10 | 57,57 | 2.609.200 | | 2008-08-27 | 00:00:00 | 57,56 | 58,01 | 57,30 | 57,72 | 3.192.100 | | 2008-08-28 | 00:00:00 | 57,96 | 58,87 | 57,76 | 58,75 | 4.032.200 | | 2008-08-29 | 00:00:00 | 58,47 | 58,82 | 57,43 | 57,43 | 3.975.900 | | 2008-09-02 | 00:00:00 | 58,12 | 59,34 | 57,55 | 59,01 | 7.785.900 | | 2008-09-03 | 00:00:00 | 58,80 | 59,30 | 57,75 | 57,93 | 6.030.100 | | 2008-09-04 | 00:00:00 | 57,52 | 57,68 | 56,45 | 56,57 | 7.915.800 | | 2008-09-05 | 00:00:00 | 56,21 | 57,19 | 55,96 | 57,01 | 6.205.800 | | 2008-09-08 | 00:00:00 | 58,16 | 58,84 | 57,33 | 58,42 | 6.736.100 | | 2008-09-09 | 00:00:00 | 58,55 | 58,96 | 57,41 | 57,48 | 7.072.800 | | 2008-09-10 | 00:00:00 | 57,48 | 58,63 | 57,16 | 57,90 | 6.514.600 | | 2008-09-11 | 00:00:00 | 57,85 | 59,43 | 57,70 | 59,31 | 8.544.200 | | 2008-09-12 | 00:00:00 | 59,00 | 59,30 | 58,12 | 59,09 | 6.563.800 | | 2008-09-15 | 00:00:00 | 58,24 | 59,47 | 57,99 | 58,48 | 7.763.300 | | 2008-09-16 | 00:00:00 | 57,50 | 59,95 | 57,50 | 59,81 | 12.113.700 | | 2008-09-17 | 00:00:00 | 59,22 | 59,57 | 56,50 | 57,25 | 10.819.100 | | 2008-09-18 | 00:00:00 | 57,75 | 59,05 | 56,65 | 58,08 | 10.476.200 | | 2008-09-19 | 00:00:00 | 58,99 | 59,59 | 57,75 | 58,71 | 10.956.300 | | 2008-09-22 | 00:00:00 | 58,36 | 58,91 | 56,91 | 57,14 | 5.330.900 | | 2008-09-23 | 00:00:00 | 57,47 | 59,18 | 57,47 | 58,51 | 9.163.700 | | 2008-09-24 | 00:00:00 | 58,55 | 59,21 | 58,33 | 58,85 | 7.199.100 | | 2008-09-25 | 00:00:00 | 58,89 | 59,73 | 58,68 | 59,33 | 6.645.000 | | 2008-09-26 | 00:00:00 | 58,87 | 59,59 | 58,69 | 59,40 | 6.088.100 | | 2008-09-29 | 00:00:00 | 58,88 | 59,68 | 56,42 | 57,40 | 10.605.700 | | 2008-09-30 | 00:00:00 | 58,85 | 58,95 | 57,04 | 57,58 | 12.537.600 | | 2008-10-01 | 00:00:00 | 57,26 | 58,50 | 57,00 | 58,29 | 7.918.500 | | 2008-10-02 | 00:00:00 | 57,88 | 59,93 | 57,85 | 58,90 | 12.005.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
