(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 2023-05-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-01-11 | 00:00:00 | 55,30 | 55,48 | 55,07 | 55,33 | 5.252.500 | | 2010-01-12 | 00:00:00 | 55,20 | 55,55 | 55,03 | 55,17 | 5.248.700 | | 2010-01-13 | 00:00:00 | 54,86 | 55,54 | 54,85 | 55,29 | 5.056.600 | | 2010-01-14 | 00:00:00 | 55,22 | 55,62 | 55,00 | 55,35 | 4.309.800 | | 2010-01-15 | 00:00:00 | 55,36 | 55,57 | 55,16 | 55,49 | 7.740.400 | | 2010-01-19 | 00:00:00 | 55,55 | 56,50 | 55,51 | 56,20 | 7.995.200 | | 2010-01-20 | 00:00:00 | 56,23 | 56,79 | 55,61 | 56,24 | 6.755.900 | | 2010-01-21 | 00:00:00 | 56,21 | 56,50 | 55,00 | 55,56 | 8.308.800 | | 2010-01-22 | 00:00:00 | 55,33 | 55,66 | 54,40 | 54,51 | 7.004.700 | | 2010-01-25 | 00:00:00 | 54,76 | 55,51 | 54,53 | 54,70 | 4.850.500 | | 2010-01-26 | 00:00:00 | 54,57 | 54,67 | 54,26 | 54,48 | 6.628.200 | | 2010-01-27 | 00:00:00 | 54,10 | 54,14 | 53,15 | 53,90 | 11.566.900 | | 2010-01-28 | 00:00:00 | 54,10 | 54,45 | 53,64 | 53,95 | 6.648.300 | | 2010-01-29 | 00:00:00 | 54,08 | 54,08 | 52,89 | 52,94 | 9.515.400 | | 2010-02-01 | 00:00:00 | 53,11 | 53,69 | 53,08 | 53,34 | 8.809.700 | | 2010-02-02 | 00:00:00 | 53,29 | 54,60 | 53,20 | 54,44 | 8.259.400 | | 2010-02-03 | 00:00:00 | 54,37 | 54,78 | 54,10 | 54,65 | 6.793.400 | | 2010-02-04 | 00:00:00 | 54,75 | 54,75 | 53,79 | 53,82 | 9.197.500 | | 2010-02-05 | 00:00:00 | 53,63 | 54,13 | 53,30 | 53,97 | 10.817.600 | | 2010-02-08 | 00:00:00 | 53,85 | 53,95 | 53,31 | 53,35 | 7.130.400 | | 2010-02-09 | 00:00:00 | 53,64 | 53,98 | 53,34 | 53,35 | 11.145.500 | | 2010-02-10 | 00:00:00 | 53,26 | 53,49 | 52,67 | 53,26 | 7.427.000 | | 2010-02-11 | 00:00:00 | 53,27 | 53,71 | 52,93 | 53,54 | 6.435.700 | | 2010-02-12 | 00:00:00 | 53,20 | 54,00 | 53,11 | 53,93 | 8.428.200 | | 2010-02-16 | 00:00:00 | 54,24 | 54,68 | 53,77 | 54,59 | 7.553.100 | | 2010-02-17 | 00:00:00 | 54,79 | 54,98 | 54,57 | 54,75 | 6.374.500 | | 2010-02-18 | 00:00:00 | 54,69 | 55,00 | 54,67 | 54,97 | 5.359.900 | | 2010-02-19 | 00:00:00 | 54,88 | 54,89 | 54,08 | 54,38 | 9.652.100 | | 2010-02-22 | 00:00:00 | 54,49 | 54,52 | 53,96 | 54,40 | 5.741.400 | | 2010-02-23 | 00:00:00 | 54,23 | 54,47 | 53,75 | 53,97 | 6.698.600 | | 2010-02-24 | 00:00:00 | 54,19 | 54,54 | 53,91 | 54,33 | 6.785.000 | | 2010-02-25 | 00:00:00 | 53,97 | 54,19 | 53,61 | 54,12 | 5.904.300 | | 2010-02-26 | 00:00:00 | 54,18 | 54,53 | 53,85 | 54,28 | 7.041.200 | | 2010-03-01 | 00:00:00 | 54,37 | 54,65 | 54,14 | 54,29 | 4.558.900 | | 2010-03-02 | 00:00:00 | 54,22 | 54,70 | 54,13 | 54,58 | 4.999.200 | | 2010-03-03 | 00:00:00 | 54,60 | 54,84 | 53,92 | 54,08 | 6.705.600 | | 2010-03-04 | 00:00:00 | 54,49 | 54,50 | 53,91 | 54,08 | 6.361.600 | | 2010-03-05 | 00:00:00 | 54,14 | 54,39 | 54,12 | 54,32 | 7.337.000 | | 2010-03-08 | 00:00:00 | 54,37 | 54,55 | 54,12 | 54,42 | 4.311.700 | | 2010-03-09 | 00:00:00 | 54,19 | 54,96 | 54,13 | 54,80 | 5.895.700 | | 2010-03-10 | 00:00:00 | 54,81 | 55,55 | 54,72 | 55,03 | 8.157.100 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
