(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-11-11 | 00:00:00 | 53,42 | 53,55 | 53,01 | 53,26 | 6.146.800 | | 2009-11-12 | 00:00:00 | 53,39 | 53,80 | 53,01 | 53,23 | 4.780.300 | | 2009-11-13 | 00:00:00 | 53,40 | 53,50 | 52,78 | 52,95 | 5.955.400 | | 2009-11-16 | 00:00:00 | 53,53 | 53,89 | 53,14 | 53,63 | 6.784.900 | | 2009-11-17 | 00:00:00 | 53,62 | 53,62 | 53,08 | 53,31 | 5.592.600 | | 2009-11-18 | 00:00:00 | 53,31 | 53,31 | 52,50 | 53,18 | 4.831.900 | | 2009-11-19 | 00:00:00 | 52,89 | 53,20 | 52,57 | 52,96 | 6.741.500 | | 2009-11-20 | 00:00:00 | 53,25 | 53,74 | 52,84 | 53,64 | 6.397.800 | | 2009-11-23 | 00:00:00 | 53,72 | 53,84 | 52,98 | 53,13 | 9.329.100 | | 2009-11-24 | 00:00:00 | 53,22 | 54,49 | 52,50 | 54,24 | 8.639.100 | | 2009-11-25 | 00:00:00 | 54,30 | 54,59 | 54,11 | 54,41 | 4.186.900 | | 2009-11-27 | 00:00:00 | 53,49 | 54,34 | 53,29 | 54,08 | 2.889.900 | | 2009-11-30 | 00:00:00 | 54,20 | 54,55 | 53,69 | 54,49 | 7.046.000 | | 2009-12-01 | 00:00:00 | 54,85 | 54,87 | 54,22 | 54,48 | 10.214.900 | | 2009-12-02 | 00:00:00 | 54,49 | 54,97 | 54,24 | 54,44 | 5.559.000 | | 2009-12-03 | 00:00:00 | 54,41 | 54,69 | 54,13 | 54,24 | 5.347.400 | | 2009-12-04 | 00:00:00 | 54,57 | 54,65 | 53,40 | 53,78 | 6.296.300 | | 2009-12-07 | 00:00:00 | 53,84 | 54,25 | 53,62 | 53,66 | 5.333.700 | | 2009-12-08 | 00:00:00 | 53,52 | 53,64 | 52,94 | 53,24 | 5.786.400 | | 2009-12-09 | 00:00:00 | 53,50 | 53,67 | 53,14 | 53,61 | 4.614.900 | | 2009-12-10 | 00:00:00 | 53,57 | 54,34 | 53,53 | 54,07 | 6.268.800 | | 2009-12-11 | 00:00:00 | 54,00 | 54,35 | 53,65 | 53,77 | 5.346.900 | | 2009-12-14 | 00:00:00 | 53,78 | 54,31 | 53,75 | 53,78 | 4.491.900 | | 2009-12-15 | 00:00:00 | 53,78 | 54,22 | 53,52 | 53,99 | 4.411.800 | | 2009-12-16 | 00:00:00 | 54,25 | 54,45 | 53,77 | 53,88 | 5.395.700 | | 2009-12-17 | 00:00:00 | 53,76 | 53,83 | 53,16 | 53,58 | 5.406.900 | | 2009-12-18 | 00:00:00 | 53,75 | 53,75 | 53,00 | 53,34 | 9.409.400 | | 2009-12-21 | 00:00:00 | 53,58 | 54,20 | 53,42 | 53,92 | 5.880.900 | | 2009-12-22 | 00:00:00 | 54,04 | 54,29 | 54,02 | 54,12 | 4.857.900 | | 2009-12-23 | 00:00:00 | 54,22 | 54,37 | 53,97 | 54,09 | 2.757.800 | | 2009-12-24 | 00:00:00 | 54,07 | 54,42 | 54,04 | 54,15 | 1.519.400 | | 2009-12-28 | 00:00:00 | 54,16 | 54,55 | 54,06 | 54,53 | 4.086.600 | | 2009-12-29 | 00:00:00 | 54,63 | 54,93 | 54,22 | 54,26 | 4.452.700 | | 2009-12-30 | 00:00:00 | 53,91 | 54,55 | 53,90 | 54,54 | 3.590.400 | | 2009-12-31 | 00:00:00 | 54,47 | 54,65 | 53,94 | 53,99 | 2.993.400 | | 2010-01-04 | 00:00:00 | 54,19 | 54,56 | 53,92 | 54,46 | 5.195.800 | | 2010-01-05 | 00:00:00 | 54,47 | 54,47 | 53,75 | 54,02 | 5.067.700 | | 2010-01-06 | 00:00:00 | 53,94 | 54,39 | 53,85 | 54,32 | 5.470.400 | | 2010-01-07 | 00:00:00 | 54,31 | 54,78 | 54,07 | 54,77 | 6.168.900 | | 2010-01-08 | 00:00:00 | 54,76 | 55,25 | 54,68 | 55,05 | 5.828.900 | | 2010-01-11 | 00:00:00 | 55,30 | 55,48 | 55,07 | 55,33 | 5.252.500 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
