(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-03-30 | 00:00:00 | 61,06 | 61,33 | 61,03 | 61,29 | 8.805.200 | | 2012-04-02 | 00:00:00 | 61,14 | 61,30 | 61,04 | 61,24 | 8.137.300 | | 2012-04-03 | 00:00:00 | 61,16 | 61,40 | 60,91 | 61,14 | 6.580.300 | | 2012-04-04 | 00:00:00 | 61,12 | 62,57 | 60,75 | 61,46 | 14.227.700 | | 2012-04-05 | 00:00:00 | 61,39 | 61,49 | 61,10 | 61,30 | 5.899.500 | | 2012-04-09 | 00:00:00 | 60,81 | 61,35 | 60,52 | 60,97 | 6.211.200 | | 2012-04-10 | 00:00:00 | 61,00 | 61,01 | 59,93 | 60,14 | 7.981.900 | | 2012-04-11 | 00:00:00 | 59,85 | 60,41 | 59,59 | 59,66 | 6.755.700 | | 2012-04-12 | 00:00:00 | 59,81 | 59,92 | 59,47 | 59,72 | 6.447.300 | | 2012-04-13 | 00:00:00 | 59,78 | 59,90 | 59,38 | 59,59 | 5.720.000 | | 2012-04-16 | 00:00:00 | 59,72 | 60,14 | 59,69 | 59,85 | 5.778.300 | | 2012-04-17 | 00:00:00 | 59,96 | 60,56 | 59,74 | 60,43 | 6.052.400 | | 2012-04-18 | 00:00:00 | 60,51 | 61,06 | 59,75 | 60,46 | 7.628.600 | | 2012-04-19 | 00:00:00 | 59,82 | 59,89 | 59,04 | 59,51 | 10.993.900 | | 2012-04-20 | 00:00:00 | 59,38 | 60,22 | 59,30 | 59,88 | 8.700.200 | | 2012-04-23 | 00:00:00 | 59,55 | 59,94 | 59,35 | 59,87 | 7.169.200 | | 2012-04-24 | 00:00:00 | 59,90 | 60,79 | 59,90 | 60,73 | 8.708.500 | | 2012-04-25 | 00:00:00 | 60,84 | 61,78 | 60,66 | 61,60 | 9.137.500 | | 2012-04-26 | 00:00:00 | 61,56 | 62,08 | 61,37 | 61,86 | 6.730.500 | | 2012-04-27 | 00:00:00 | 62,08 | 62,25 | 61,94 | 61,99 | 5.088.400 | | 2012-04-30 | 00:00:00 | 61,74 | 62,25 | 61,70 | 62,06 | 5.942.700 | | 2012-05-01 | 00:00:00 | 62,02 | 62,57 | 61,55 | 62,23 | 6.149.300 | | 2012-05-02 | 00:00:00 | 62,09 | 62,75 | 62,09 | 62,65 | 7.003.500 | | 2012-05-03 | 00:00:00 | 62,57 | 63,20 | 62,44 | 63,05 | 8.681.200 | | 2012-05-04 | 00:00:00 | 62,86 | 62,94 | 62,05 | 62,41 | 8.415.800 | | 2012-05-07 | 00:00:00 | 61,90 | 62,74 | 61,90 | 62,51 | 9.490.800 | | 2012-05-08 | 00:00:00 | 62,23 | 62,68 | 61,80 | 62,60 | 6.441.100 | | 2012-05-09 | 00:00:00 | 62,08 | 62,17 | 61,16 | 61,23 | 12.473.700 | | 2012-05-10 | 00:00:00 | 61,59 | 62,40 | 61,55 | 62,22 | 6.920.800 | | 2012-05-11 | 00:00:00 | 62,06 | 62,42 | 62,02 | 62,04 | 4.338.100 | | 2012-05-14 | 00:00:00 | 61,46 | 62,04 | 61,43 | 61,68 | 5.340.600 | | 2012-05-15 | 00:00:00 | 61,79 | 62,09 | 61,62 | 61,89 | 6.490.300 | | 2012-05-16 | 00:00:00 | 62,24 | 62,72 | 61,93 | 62,55 | 6.333.000 | | 2012-05-17 | 00:00:00 | 62,42 | 62,80 | 62,20 | 62,23 | 5.920.800 | | 2012-05-18 | 00:00:00 | 62,27 | 62,44 | 61,45 | 61,57 | 7.196.500 | | 2012-05-21 | 00:00:00 | 61,60 | 62,15 | 61,60 | 61,81 | 6.041.800 | | 2012-05-22 | 00:00:00 | 61,80 | 62,35 | 61,71 | 61,99 | 7.781.500 | | 2012-05-23 | 00:00:00 | 61,64 | 62,03 | 61,04 | 61,37 | 5.800.000 | | 2012-05-24 | 00:00:00 | 61,59 | 62,56 | 61,55 | 62,42 | 6.989.200 | | 2012-05-25 | 00:00:00 | 62,17 | 62,85 | 62,11 | 62,25 | 4.792.100 | | 2012-05-29 | 00:00:00 | 62,45 | 62,55 | 61,86 | 62,14 | 4.821.500 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
