(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-03-10 | 00:00:00 | 54,81 | 55,55 | 54,72 | 55,03 | 8.157.100 | | 2010-03-11 | 00:00:00 | 55,04 | 55,55 | 54,85 | 55,54 | 5.709.900 | | 2010-03-12 | 00:00:00 | 55,04 | 55,05 | 53,72 | 54,52 | 16.231.000 | | 2010-03-15 | 00:00:00 | 54,41 | 54,80 | 54,12 | 54,80 | 7.392.000 | | 2010-03-16 | 00:00:00 | 54,84 | 54,99 | 54,47 | 54,68 | 5.959.800 | | 2010-03-17 | 00:00:00 | 54,84 | 54,88 | 54,30 | 54,50 | 7.372.700 | | 2010-03-18 | 00:00:00 | 54,44 | 54,54 | 53,61 | 53,77 | 15.374.400 | | 2010-03-19 | 00:00:00 | 53,88 | 53,90 | 53,19 | 53,46 | 16.328.400 | | 2010-03-22 | 00:00:00 | 53,40 | 54,23 | 53,30 | 53,87 | 7.515.400 | | 2010-03-23 | 00:00:00 | 54,11 | 54,39 | 53,82 | 54,34 | 4.656.200 | | 2010-03-24 | 00:00:00 | 54,25 | 54,33 | 53,76 | 53,87 | 6.336.100 | | 2010-03-25 | 00:00:00 | 54,28 | 54,31 | 53,50 | 53,52 | 8.510.800 | | 2010-03-26 | 00:00:00 | 53,70 | 53,78 | 52,44 | 52,90 | 12.003.500 | | 2010-03-29 | 00:00:00 | 53,08 | 53,15 | 52,73 | 53,12 | 10.557.400 | | 2010-03-30 | 00:00:00 | 53,03 | 53,26 | 52,49 | 52,51 | 13.429.100 | | 2010-03-31 | 00:00:00 | 52,56 | 52,99 | 52,21 | 52,68 | 7.614.600 | | 2010-04-01 | 00:00:00 | 52,80 | 52,97 | 52,58 | 52,96 | 6.191.100 | | 2010-04-05 | 00:00:00 | 52,99 | 53,25 | 52,70 | 52,93 | 5.340.400 | | 2010-04-06 | 00:00:00 | 52,87 | 53,12 | 52,58 | 52,84 | 7.246.100 | | 2010-04-07 | 00:00:00 | 52,70 | 52,93 | 52,38 | 52,50 | 9.872.900 | | 2010-04-08 | 00:00:00 | 52,59 | 52,69 | 52,20 | 52,28 | 7.250.400 | | 2010-04-09 | 00:00:00 | 52,35 | 52,85 | 52,28 | 52,73 | 5.583.700 | | 2010-04-12 | 00:00:00 | 53,00 | 53,00 | 52,39 | 52,67 | 6.457.200 | | 2010-04-13 | 00:00:00 | 52,16 | 52,48 | 52,16 | 52,28 | 6.929.300 | | 2010-04-14 | 00:00:00 | 52,42 | 52,46 | 51,93 | 52,31 | 9.130.200 | | 2010-04-15 | 00:00:00 | 52,31 | 52,45 | 52,07 | 52,36 | 7.203.600 | | 2010-04-16 | 00:00:00 | 52,24 | 52,46 | 52,02 | 52,26 | 7.946.800 | | 2010-04-19 | 00:00:00 | 52,26 | 53,13 | 52,06 | 52,91 | 9.083.800 | | 2010-04-20 | 00:00:00 | 53,03 | 53,25 | 52,92 | 53,06 | 6.382.300 | | 2010-04-21 | 00:00:00 | 52,80 | 52,95 | 51,47 | 51,78 | 12.557.600 | | 2010-04-22 | 00:00:00 | 51,59 | 51,61 | 50,84 | 51,12 | 8.059.600 | | 2010-04-23 | 00:00:00 | 51,03 | 51,21 | 50,27 | 51,20 | 9.195.100 | | 2010-04-26 | 00:00:00 | 51,08 | 51,77 | 50,06 | 50,37 | 9.431.800 | | 2010-04-27 | 00:00:00 | 50,28 | 50,56 | 49,68 | 49,77 | 10.448.700 | | 2010-04-28 | 00:00:00 | 49,94 | 50,42 | 49,41 | 50,27 | 9.310.300 | | 2010-04-29 | 00:00:00 | 50,51 | 51,13 | 50,34 | 50,75 | 9.272.200 | | 2010-04-30 | 00:00:00 | 50,85 | 51,50 | 50,63 | 51,16 | 10.704.700 | | 2010-05-03 | 00:00:00 | 51,45 | 51,59 | 50,54 | 50,87 | 8.797.700 | | 2010-05-04 | 00:00:00 | 50,66 | 50,86 | 49,72 | 50,19 | 10.417.400 | | 2010-05-05 | 00:00:00 | 50,22 | 51,07 | 49,75 | 50,15 | 10.729.700 | | 2010-05-06 | 00:00:00 | 50,14 | 50,38 | 45,60 | 49,00 | 12.495.600 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
