(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 | | 2010-08-30 | 00:00:00 | 49,89 | 50,09 | 49,49 | 49,49 | 4.149.300 | | 2010-08-31 | 00:00:00 | 49,20 | 49,45 | 49,02 | 49,34 | 7.035.300 | | 2010-09-01 | 00:00:00 | 49,72 | 50,61 | 49,72 | 50,27 | 7.018.600 | | 2010-09-02 | 00:00:00 | 50,21 | 50,63 | 50,21 | 50,61 | 4.951.100 | | 2010-09-03 | 00:00:00 | 50,94 | 50,99 | 50,25 | 50,74 | 4.772.800 | | 2010-09-07 | 00:00:00 | 50,50 | 50,79 | 50,36 | 50,49 | 4.647.200 | | 2010-09-08 | 00:00:00 | 50,49 | 50,88 | 50,35 | 50,45 | 5.559.400 | | 2010-09-09 | 00:00:00 | 50,95 | 51,32 | 50,95 | 51,09 | 5.192.100 | | 2010-09-10 | 00:00:00 | 51,25 | 51,59 | 51,09 | 51,54 | 4.440.700 | | 2010-09-13 | 00:00:00 | 51,79 | 51,79 | 51,23 | 51,45 | 4.878.100 | | 2010-09-14 | 00:00:00 | 51,42 | 51,63 | 51,11 | 51,41 | 5.570.200 | | 2010-09-15 | 00:00:00 | 51,36 | 51,75 | 51,15 | 51,66 | 4.586.700 | | 2010-09-16 | 00:00:00 | 51,41 | 51,78 | 51,00 | 51,61 | 5.544.500 | | 2010-09-17 | 00:00:00 | 51,78 | 51,93 | 51,53 | 51,64 | 7.234.600 | | 2010-09-20 | 00:00:00 | 51,60 | 52,39 | 51,53 | 52,26 | 5.361.300 | | 2010-09-21 | 00:00:00 | 52,36 | 52,36 | 51,75 | 52,15 | 5.749.700 | | 2010-09-22 | 00:00:00 | 52,21 | 52,43 | 51,86 | 51,99 | 5.120.200 | | 2010-09-23 | 00:00:00 | 51,55 | 51,93 | 51,50 | 51,60 | 4.306.600 | | 2010-09-24 | 00:00:00 | 51,99 | 52,33 | 51,75 | 51,94 | 6.573.500 | | 2010-09-27 | 00:00:00 | 51,95 | 52,26 | 51,79 | 52,10 | 4.912.400 | | 2010-09-28 | 00:00:00 | 52,21 | 52,48 | 51,92 | 52,38 | 4.598.500 | | 2010-09-29 | 00:00:00 | 52,38 | 52,57 | 52,11 | 52,49 | 5.410.500 | | 2010-09-30 | 00:00:00 | 52,43 | 52,86 | 52,10 | 52,24 | 6.446.700 | | 2010-10-01 | 00:00:00 | 52,54 | 52,58 | 52,12 | 52,58 | 4.758.700 | | 2010-10-04 | 00:00:00 | 52,57 | 52,91 | 52,17 | 52,51 | 5.360.300 | | 2010-10-05 | 00:00:00 | 52,77 | 53,17 | 52,69 | 53,08 | 6.256.800 | | 2010-10-06 | 00:00:00 | 52,97 | 53,22 | 52,66 | 52,98 | 4.917.500 | | 2010-10-07 | 00:00:00 | 53,19 | 53,23 | 52,44 | 52,58 | 16.129.400 | | 2010-10-08 | 00:00:00 | 52,55 | 52,93 | 52,41 | 52,81 | 15.319.600 | | 2010-10-11 | 00:00:00 | 52,90 | 52,92 | 52,58 | 52,81 | 4.958.400 | | 2010-10-12 | 00:00:00 | 52,80 | 53,62 | 52,71 | 53,51 | 16.780.700 | | 2010-10-13 | 00:00:00 | 53,40 | 53,52 | 53,11 | 53,18 | 6.105.400 | | 2010-10-14 | 00:00:00 | 53,21 | 53,27 | 52,82 | 53,21 | 5.929.100 | | 2010-10-15 | 00:00:00 | 53,37 | 53,75 | 53,11 | 53,17 | 7.928.400 | | 2010-10-18 | 00:00:00 | 53,18 | 53,67 | 53,05 | 53,67 | 6.138.200 | | 2010-10-19 | 00:00:00 | 53,22 | 53,45 | 52,50 | 52,87 | 7.413.900 | | 2010-10-20 | 00:00:00 | 52,18 | 52,55 | 51,67 | 52,42 | 10.893.000 | | 2010-10-21 | 00:00:00 | 52,68 | 53,09 | 52,49 | 52,84 | 7.347.800 | | 2010-10-22 | 00:00:00 | 52,95 | 52,95 | 52,35 | 52,56 | 3.536.400 | | 2010-10-25 | 00:00:00 | 52,85 | 53,23 | 52,46 | 52,51 | 6.256.600 | | 2010-10-26 | 00:00:00 | 52,39 | 52,69 | 52,32 | 52,69 | 3.987.200 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
