(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 2023-10-02 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-10-26 | 00:00:00 | 52,39 | 52,69 | 52,32 | 52,69 | 3.987.200 | | 2010-10-27 | 00:00:00 | 52,34 | 52,34 | 51,03 | 51,64 | 9.806.600 | | 2010-10-28 | 00:00:00 | 51,84 | 52,13 | 51,36 | 51,75 | 6.526.100 | | 2010-10-29 | 00:00:00 | 51,78 | 51,86 | 50,93 | 51,32 | 10.240.500 | | 2010-11-01 | 00:00:00 | 51,58 | 51,64 | 50,32 | 50,60 | 9.909.300 | | 2010-11-02 | 00:00:00 | 50,79 | 51,06 | 50,71 | 50,88 | 7.545.300 | | 2010-11-03 | 00:00:00 | 50,86 | 51,19 | 50,60 | 51,04 | 5.777.200 | | 2010-11-04 | 00:00:00 | 51,37 | 51,58 | 50,72 | 50,88 | 9.266.600 | | 2010-11-05 | 00:00:00 | 50,86 | 51,06 | 50,61 | 50,92 | 6.595.800 | | 2010-11-08 | 00:00:00 | 50,93 | 50,93 | 50,22 | 50,45 | 6.617.600 | | 2010-11-09 | 00:00:00 | 50,48 | 50,56 | 49,89 | 50,05 | 8.602.000 | | 2010-11-10 | 00:00:00 | 49,87 | 50,17 | 49,46 | 50,17 | 7.466.900 | | 2010-11-11 | 00:00:00 | 49,78 | 50,15 | 49,69 | 49,78 | 8.707.300 | | 2010-11-12 | 00:00:00 | 49,56 | 49,60 | 48,48 | 48,58 | 13.079.500 | | 2010-11-15 | 00:00:00 | 48,89 | 49,25 | 48,08 | 48,16 | 13.780.800 | | 2010-11-16 | 00:00:00 | 48,04 | 48,23 | 47,56 | 47,66 | 10.425.500 | | 2010-11-17 | 00:00:00 | 47,83 | 48,11 | 47,71 | 47,80 | 7.346.800 | | 2010-11-18 | 00:00:00 | 47,93 | 47,97 | 47,20 | 47,62 | 12.226.600 | | 2010-11-19 | 00:00:00 | 47,64 | 47,74 | 47,20 | 47,40 | 11.423.300 | | 2010-11-22 | 00:00:00 | 47,55 | 47,57 | 46,72 | 47,25 | 9.237.300 | | 2010-11-23 | 00:00:00 | 47,17 | 47,20 | 46,85 | 46,95 | 8.960.500 | | 2010-11-24 | 00:00:00 | 47,21 | 47,41 | 46,85 | 46,96 | 7.403.000 | | 2010-11-26 | 00:00:00 | 47,02 | 47,02 | 46,76 | 46,80 | 3.039.200 | | 2010-11-29 | 00:00:00 | 46,76 | 46,90 | 46,20 | 46,49 | 9.926.800 | | 2010-11-30 | 00:00:00 | 46,09 | 46,57 | 46,03 | 46,51 | 9.033.200 | | 2010-12-01 | 00:00:00 | 46,89 | 47,17 | 46,71 | 47,01 | 9.712.000 | | 2010-12-02 | 00:00:00 | 47,15 | 47,65 | 47,07 | 47,61 | 8.925.500 | | 2010-12-03 | 00:00:00 | 47,57 | 47,65 | 47,12 | 47,37 | 7.621.900 | | 2010-12-06 | 00:00:00 | 47,50 | 47,50 | 46,80 | 46,92 | 11.017.300 | | 2010-12-07 | 00:00:00 | 47,15 | 47,23 | 46,80 | 46,89 | 9.589.800 | | 2010-12-08 | 00:00:00 | 46,93 | 47,03 | 46,40 | 46,73 | 10.622.100 | | 2010-12-09 | 00:00:00 | 46,86 | 47,20 | 46,75 | 47,13 | 7.811.300 | | 2010-12-10 | 00:00:00 | 47,23 | 47,67 | 47,11 | 47,62 | 8.802.600 | | 2010-12-13 | 00:00:00 | 47,68 | 47,76 | 47,13 | 47,48 | 9.921.100 | | 2010-12-14 | 00:00:00 | 47,49 | 48,05 | 47,35 | 48,05 | 8.832.500 | | 2010-12-15 | 00:00:00 | 48,09 | 48,37 | 47,76 | 48,12 | 7.901.200 | | 2010-12-16 | 00:00:00 | 48,17 | 48,62 | 47,82 | 48,56 | 7.285.100 | | 2010-12-17 | 00:00:00 | 48,62 | 48,62 | 47,96 | 48,40 | 10.362.400 | | 2010-12-20 | 00:00:00 | 48,56 | 48,77 | 48,13 | 48,27 | 6.161.300 | | 2010-12-21 | 00:00:00 | 48,18 | 48,43 | 47,86 | 48,00 | 7.769.700 | | 2010-12-22 | 00:00:00 | 48,12 | 48,19 | 47,80 | 47,84 | 7.043.700 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
