(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 2023-10-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-01-28 | 00:00:00 | 54,71 | 55,13 | 53,91 | 54,96 | 13.959.700 | | 2009-01-29 | 00:00:00 | 54,59 | 55,48 | 54,28 | 55,41 | 13.930.900 | | 2009-01-30 | 00:00:00 | 55,02 | 55,83 | 54,72 | 55,44 | 12.341.000 | | 2009-02-02 | 00:00:00 | 53,84 | 55,84 | 53,11 | 55,57 | 9.647.900 | | 2009-02-03 | 00:00:00 | 55,89 | 57,39 | 55,36 | 56,98 | 15.182.200 | | 2009-02-04 | 00:00:00 | 57,15 | 57,30 | 55,76 | 55,91 | 11.245.900 | | 2009-02-05 | 00:00:00 | 55,84 | 56,70 | 55,10 | 56,53 | 8.422.900 | | 2009-02-06 | 00:00:00 | 56,48 | 57,24 | 56,37 | 57,15 | 10.405.200 | | 2009-02-09 | 00:00:00 | 57,20 | 57,36 | 56,28 | 57,25 | 11.210.900 | | 2009-02-10 | 00:00:00 | 57,07 | 57,25 | 55,37 | 55,79 | 11.465.000 | | 2009-02-11 | 00:00:00 | 56,10 | 56,23 | 55,29 | 55,70 | 7.760.000 | | 2009-02-12 | 00:00:00 | 55,28 | 56,13 | 54,56 | 56,13 | 6.751.100 | | 2009-02-13 | 00:00:00 | 56,07 | 56,30 | 54,75 | 54,94 | 7.260.100 | | 2009-02-17 | 00:00:00 | 54,58 | 54,77 | 53,34 | 53,93 | 7.823.200 | | 2009-02-18 | 00:00:00 | 54,16 | 54,46 | 53,63 | 54,20 | 6.277.600 | | 2009-02-19 | 00:00:00 | 53,64 | 54,80 | 53,64 | 54,46 | 7.086.100 | | 2009-02-20 | 00:00:00 | 54,00 | 54,66 | 53,60 | 54,03 | 8.966.500 | | 2009-02-23 | 00:00:00 | 53,44 | 54,49 | 53,27 | 53,40 | 6.827.100 | | 2009-02-24 | 00:00:00 | 53,81 | 54,93 | 53,62 | 54,74 | 8.885.300 | | 2009-02-25 | 00:00:00 | 54,59 | 54,78 | 53,28 | 53,62 | 9.274.900 | | 2009-02-26 | 00:00:00 | 53,66 | 54,09 | 50,54 | 50,58 | 13.335.400 | | 2009-02-27 | 00:00:00 | 49,33 | 49,66 | 47,24 | 47,34 | 19.401.500 | | 2009-03-02 | 00:00:00 | 46,69 | 47,40 | 45,39 | 47,04 | 16.179.400 | | 2009-03-03 | 00:00:00 | 47,35 | 47,58 | 45,81 | 45,82 | 13.424.700 | | 2009-03-04 | 00:00:00 | 46,50 | 47,86 | 45,53 | 47,18 | 11.831.500 | | 2009-03-05 | 00:00:00 | 46,40 | 47,23 | 45,65 | 46,04 | 9.752.000 | | 2009-03-06 | 00:00:00 | 46,34 | 47,25 | 46,01 | 46,89 | 10.160.000 | | 2009-03-09 | 00:00:00 | 46,45 | 47,32 | 46,12 | 46,65 | 9.965.000 | | 2009-03-10 | 00:00:00 | 47,30 | 47,43 | 46,34 | 46,98 | 11.527.500 | | 2009-03-11 | 00:00:00 | 47,30 | 47,30 | 44,42 | 44,47 | 14.744.300 | | 2009-03-12 | 00:00:00 | 44,36 | 47,28 | 44,10 | 46,65 | 13.067.400 | | 2009-03-13 | 00:00:00 | 46,94 | 47,18 | 46,01 | 46,85 | 13.270.100 | | 2009-03-16 | 00:00:00 | 47,28 | 48,41 | 47,26 | 47,85 | 11.536.700 | | 2009-03-17 | 00:00:00 | 47,92 | 49,17 | 47,76 | 49,14 | 10.784.000 | | 2009-03-18 | 00:00:00 | 48,91 | 49,56 | 48,34 | 48,63 | 8.617.700 | | 2009-03-19 | 00:00:00 | 48,98 | 48,99 | 47,01 | 47,53 | 9.274.000 | | 2009-03-20 | 00:00:00 | 48,00 | 48,24 | 47,27 | 47,54 | 9.514.800 | | 2009-03-23 | 00:00:00 | 48,28 | 48,76 | 47,75 | 48,76 | 7.162.500 | | 2009-03-24 | 00:00:00 | 48,36 | 48,92 | 46,14 | 46,46 | 15.409.600 | | 2009-03-25 | 00:00:00 | 46,88 | 47,00 | 45,04 | 46,03 | 19.673.800 | | 2009-03-26 | 00:00:00 | 46,44 | 46,46 | 44,75 | 46,45 | 16.731.700 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
