(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 | | 2011-10-07 | 00:00:00 | 51,59 | 52,00 | 51,39 | 51,53 | 28.702.200 | | 2011-10-10 | 00:00:00 | 52,20 | 52,62 | 51,97 | 52,62 | 10.965.800 | | 2011-10-11 | 00:00:00 | 52,56 | 52,88 | 52,32 | 52,70 | 23.143.500 | | 2011-10-12 | 00:00:00 | 52,27 | 52,86 | 52,18 | 52,33 | 6.450.600 | | 2011-10-13 | 00:00:00 | 52,53 | 52,54 | 51,82 | 52,15 | 4.836.900 | | 2011-10-14 | 00:00:00 | 52,40 | 52,76 | 52,31 | 52,73 | 4.551.700 | | 2011-10-17 | 00:00:00 | 52,41 | 52,75 | 51,94 | 52,04 | 6.484.400 | | 2011-10-18 | 00:00:00 | 51,95 | 52,81 | 51,53 | 52,44 | 7.221.100 | | 2011-10-19 | 00:00:00 | 55,53 | 55,61 | 52,96 | 53,25 | 37.476.400 | | 2011-10-20 | 00:00:00 | 53,50 | 54,38 | 53,30 | 54,05 | 17.518.000 | | 2011-10-21 | 00:00:00 | 54,58 | 54,65 | 53,61 | 53,86 | 13.365.800 | | 2011-10-24 | 00:00:00 | 53,57 | 53,84 | 53,24 | 53,45 | 10.732.100 | | 2011-10-25 | 00:00:00 | 53,49 | 53,84 | 52,94 | 52,99 | 9.652.500 | | 2011-10-26 | 00:00:00 | 53,48 | 53,75 | 53,07 | 53,65 | 8.455.700 | | 2011-10-27 | 00:00:00 | 54,12 | 54,30 | 53,66 | 54,13 | 10.112.700 | | 2011-10-28 | 00:00:00 | 54,21 | 54,41 | 53,70 | 54,22 | 7.494.900 | | 2011-10-31 | 00:00:00 | 53,55 | 54,41 | 53,55 | 53,87 | 8.134.600 | | 2011-11-01 | 00:00:00 | 52,95 | 53,50 | 52,67 | 52,76 | 8.824.300 | | 2011-11-02 | 00:00:00 | 53,29 | 53,48 | 52,70 | 52,88 | 6.239.300 | | 2011-11-03 | 00:00:00 | 53,12 | 53,96 | 53,11 | 53,84 | 6.931.500 | | 2011-11-04 | 00:00:00 | 53,58 | 53,64 | 52,85 | 53,33 | 5.131.300 | | 2011-11-07 | 00:00:00 | 53,12 | 53,74 | 53,01 | 53,63 | 5.734.100 | | 2011-11-08 | 00:00:00 | 53,72 | 54,32 | 53,49 | 54,26 | 6.458.400 | | 2011-11-09 | 00:00:00 | 53,66 | 53,76 | 52,65 | 52,94 | 6.896.800 | | 2011-11-10 | 00:00:00 | 53,25 | 54,09 | 53,16 | 53,95 | 5.405.900 | | 2011-11-11 | 00:00:00 | 54,35 | 54,60 | 54,21 | 54,53 | 4.934.600 | | 2011-11-14 | 00:00:00 | 54,52 | 54,59 | 53,96 | 54,24 | 4.788.600 | | 2011-11-15 | 00:00:00 | 54,44 | 54,78 | 54,12 | 54,50 | 6.263.300 | | 2011-11-16 | 00:00:00 | 54,28 | 54,38 | 53,70 | 53,77 | 5.485.600 | | 2011-11-17 | 00:00:00 | 53,59 | 53,96 | 52,89 | 53,41 | 5.748.100 | | 2011-11-18 | 00:00:00 | 53,60 | 53,92 | 53,41 | 53,52 | 6.046.400 | | 2011-11-21 | 00:00:00 | 52,76 | 53,29 | 52,61 | 52,77 | 6.271.100 | | 2011-11-22 | 00:00:00 | 52,69 | 53,02 | 52,43 | 52,69 | 5.274.300 | | 2011-11-23 | 00:00:00 | 52,50 | 52,90 | 52,31 | 52,35 | 5.795.100 | | 2011-11-25 | 00:00:00 | 52,20 | 52,49 | 52,05 | 52,05 | 2.214.200 | | 2011-11-28 | 00:00:00 | 52,69 | 53,24 | 52,65 | 53,20 | 5.598.100 | | 2011-11-29 | 00:00:00 | 53,43 | 53,69 | 53,00 | 53,05 | 5.999.500 | | 2011-11-30 | 00:00:00 | 54,16 | 54,60 | 54,08 | 54,55 | 9.719.700 | | 2011-12-01 | 00:00:00 | 54,19 | 54,79 | 54,19 | 54,52 | 7.200.300 | | 2011-12-02 | 00:00:00 | 54,58 | 54,82 | 53,95 | 54,15 | 6.405.600 | | 2011-12-05 | 00:00:00 | 54,45 | 54,73 | 53,98 | 54,31 | 5.935.600 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
