(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 | | 2008-10-02 | 00:00:00 | 57,88 | 59,93 | 57,85 | 58,90 | 12.005.900 | | 2008-10-03 | 00:00:00 | 59,48 | 59,75 | 58,32 | 58,51 | 9.799.100 | | 2008-10-06 | 00:00:00 | 57,60 | 58,76 | 54,58 | 56,40 | 12.834.100 | | 2008-10-07 | 00:00:00 | 56,89 | 58,24 | 55,71 | 55,88 | 12.019.100 | | 2008-10-08 | 00:00:00 | 54,92 | 56,89 | 52,85 | 55,29 | 15.059.300 | | 2008-10-09 | 00:00:00 | 55,35 | 55,71 | 50,24 | 50,25 | 13.635.200 | | 2008-10-10 | 00:00:00 | 47,97 | 52,23 | 45,75 | 49,45 | 20.232.300 | | 2008-10-13 | 00:00:00 | 52,75 | 54,96 | 51,06 | 54,21 | 11.841.600 | | 2008-10-14 | 00:00:00 | 56,57 | 57,16 | 52,74 | 54,78 | 14.142.500 | | 2008-10-15 | 00:00:00 | 56,10 | 56,10 | 53,21 | 53,88 | 14.403.200 | | 2008-10-16 | 00:00:00 | 54,03 | 56,00 | 51,05 | 55,38 | 17.468.000 | | 2008-10-17 | 00:00:00 | 54,52 | 58,24 | 52,74 | 55,46 | 14.405.600 | | 2008-10-20 | 00:00:00 | 55,92 | 57,99 | 55,37 | 57,55 | 9.503.100 | | 2008-10-21 | 00:00:00 | 57,72 | 57,85 | 55,77 | 55,99 | 8.009.100 | | 2008-10-22 | 00:00:00 | 54,98 | 55,75 | 52,55 | 53,86 | 11.010.600 | | 2008-10-23 | 00:00:00 | 54,19 | 56,23 | 52,73 | 55,02 | 13.321.300 | | 2008-10-24 | 00:00:00 | 51,89 | 55,59 | 51,20 | 54,30 | 10.030.800 | | 2008-10-27 | 00:00:00 | 53,66 | 55,18 | 52,88 | 53,17 | 8.844.800 | | 2008-10-28 | 00:00:00 | 54,26 | 55,32 | 52,12 | 55,00 | 13.380.100 | | 2008-10-29 | 00:00:00 | 54,93 | 55,50 | 52,97 | 54,17 | 10.116.300 | | 2008-10-30 | 00:00:00 | 55,60 | 56,00 | 53,19 | 54,56 | 8.132.600 | | 2008-10-31 | 00:00:00 | 54,37 | 56,00 | 54,02 | 55,15 | 8.611.700 | | 2008-11-03 | 00:00:00 | 55,12 | 56,26 | 54,75 | 56,00 | 6.398.200 | | 2008-11-04 | 00:00:00 | 56,94 | 57,00 | 55,57 | 56,41 | 6.922.400 | | 2008-11-05 | 00:00:00 | 55,86 | 57,40 | 54,83 | 55,18 | 9.200.600 | | 2008-11-06 | 00:00:00 | 54,74 | 55,93 | 53,37 | 53,74 | 8.652.200 | | 2008-11-07 | 00:00:00 | 54,00 | 55,73 | 53,57 | 55,30 | 6.570.200 | | 2008-11-10 | 00:00:00 | 56,00 | 56,88 | 55,30 | 55,38 | 7.414.800 | | 2008-11-11 | 00:00:00 | 54,73 | 56,47 | 54,41 | 55,17 | 6.853.700 | | 2008-11-12 | 00:00:00 | 55,17 | 56,13 | 54,14 | 54,50 | 7.433.100 | | 2008-11-13 | 00:00:00 | 54,67 | 57,31 | 53,57 | 57,14 | 11.237.200 | | 2008-11-14 | 00:00:00 | 56,29 | 57,33 | 54,94 | 55,06 | 8.043.400 | | 2008-11-17 | 00:00:00 | 54,32 | 56,71 | 54,09 | 55,32 | 8.108.400 | | 2008-11-18 | 00:00:00 | 55,79 | 56,88 | 54,50 | 56,57 | 11.226.600 | | 2008-11-19 | 00:00:00 | 56,50 | 57,27 | 54,42 | 54,52 | 10.271.500 | | 2008-11-20 | 00:00:00 | 54,26 | 54,41 | 49,50 | 50,35 | 17.121.700 | | 2008-11-21 | 00:00:00 | 50,63 | 51,70 | 48,27 | 51,52 | 17.752.200 | | 2008-11-24 | 00:00:00 | 51,95 | 51,95 | 50,39 | 50,78 | 14.484.000 | | 2008-11-25 | 00:00:00 | 51,40 | 52,25 | 50,25 | 51,22 | 15.819.800 | | 2008-11-26 | 00:00:00 | 50,43 | 51,49 | 49,60 | 51,37 | 8.167.000 | | 2008-11-28 | 00:00:00 | 51,05 | 52,67 | 50,50 | 52,39 | 3.405.700 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
