(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2009-05-22 | 00:00:00 | 43,54 | 44,55 | 43,32 | 43,94 | 7.443.500 | 2009-05-26 | 00:00:00 | 44,24 | 44,91 | 43,65 | 44,57 | 7.472.200 | 2009-05-27 | 00:00:00 | 44,50 | 44,74 | 44,28 | 44,39 | 5.950.600 | 2009-05-28 | 00:00:00 | 44,22 | 44,89 | 44,17 | 44,60 | 5.947.700 | 2009-05-29 | 00:00:00 | 44,69 | 45,12 | 44,07 | 45,06 | 7.288.300 | 2009-06-01 | 00:00:00 | 45,30 | 45,42 | 44,66 | 44,98 | 6.872.500 | 2009-06-02 | 00:00:00 | 44,82 | 45,53 | 44,76 | 45,15 | 5.471.300 | 2009-06-03 | 00:00:00 | 44,98 | 45,46 | 44,68 | 45,12 | 8.012.600 | 2009-06-04 | 00:00:00 | 45,18 | 45,30 | 44,35 | 44,75 | 8.012.200 | 2009-06-05 | 00:00:00 | 44,91 | 45,26 | 44,35 | 44,98 | 7.114.000 | 2009-06-08 | 00:00:00 | 44,64 | 45,06 | 44,27 | 44,73 | 6.001.900 | 2009-06-09 | 00:00:00 | 44,92 | 44,95 | 44,35 | 44,35 | 4.786.100 | 2009-06-10 | 00:00:00 | 44,60 | 44,70 | 43,90 | 44,15 | 10.012.900 | 2009-06-11 | 00:00:00 | 44,21 | 45,09 | 44,19 | 44,56 | 9.210.000 | 2009-06-12 | 00:00:00 | 44,47 | 46,00 | 44,47 | 45,42 | 10.284.200 | 2009-06-15 | 00:00:00 | 45,65 | 45,65 | 44,58 | 44,73 | 9.200.500 | 2009-06-16 | 00:00:00 | 44,70 | 45,22 | 44,22 | 44,73 | 7.821.100 | 2009-06-17 | 00:00:00 | 44,77 | 46,22 | 44,75 | 45,92 | 8.789.800 | 2009-06-18 | 00:00:00 | 46,07 | 47,92 | 46,07 | 47,66 | 15.101.200 | 2009-06-19 | 00:00:00 | 47,84 | 48,26 | 47,26 | 47,58 | 14.506.300 | 2009-06-22 | 00:00:00 | 47,18 | 47,36 | 46,58 | 46,71 | 9.136.300 | 2009-06-23 | 00:00:00 | 46,90 | 47,20 | 46,30 | 46,86 | 6.466.500 | 2009-06-24 | 00:00:00 | 47,20 | 47,23 | 46,57 | 46,99 | 5.980.200 | 2009-06-25 | 00:00:00 | 46,77 | 48,37 | 46,62 | 48,02 | 7.759.500 | 2009-06-26 | 00:00:00 | 47,88 | 48,13 | 47,29 | 47,43 | 8.191.400 | 2009-06-29 | 00:00:00 | 47,59 | 47,84 | 46,65 | 47,82 | 6.737.900 | 2009-06-30 | 00:00:00 | 47,23 | 47,65 | 46,26 | 47,04 | 14.135.900 | 2009-07-01 | 00:00:00 | 47,00 | 47,09 | 46,53 | 46,64 | 8.518.500 | 2009-07-02 | 00:00:00 | 46,30 | 46,64 | 45,75 | 46,28 | 7.551.200 | 2009-07-06 | 00:00:00 | 45,63 | 46,33 | 45,63 | 46,00 | 7.927.600 | 2009-07-07 | 00:00:00 | 45,42 | 46,09 | 45,22 | 45,34 | 8.514.100 | 2009-07-08 | 00:00:00 | 45,50 | 46,49 | 45,50 | 46,31 | 9.336.900 | 2009-07-09 | 00:00:00 | 46,41 | 46,59 | 45,44 | 45,93 | 7.402.000 | 2009-07-10 | 00:00:00 | 45,80 | 45,80 | 45,27 | 45,41 | 6.428.600 | 2009-07-13 | 00:00:00 | 45,18 | 46,25 | 45,00 | 46,15 | 7.411.600 | 2009-07-14 | 00:00:00 | 46,47 | 46,82 | 45,97 | 46,49 | 7.961.500 | 2009-07-15 | 00:00:00 | 45,70 | 45,80 | 44,23 | 45,28 | 25.929.800 | 2009-07-16 | 00:00:00 | 45,13 | 45,21 | 44,58 | 44,94 | 12.771.000 | 2009-07-17 | 00:00:00 | 44,52 | 44,80 | 44,20 | 44,47 | 12.352.500 | 2009-07-20 | 00:00:00 | 44,61 | 45,03 | 44,30 | 45,01 | 8.464.800 | 2009-07-21 | 00:00:00 | 45,20 | 45,39 | 44,51 | 45,00 | 8.164.100 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|