(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 2024-05-03 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-07-06 | 00:00:00 | 48,83 | 48,86 | 47,90 | 47,94 | 5.654.874 | | 2017-07-07 | 00:00:00 | 48,17 | 48,48 | 47,98 | 48,44 | 4.134.021 | | 2017-07-10 | 00:00:00 | 48,42 | 48,53 | 48,14 | 48,23 | 3.479.866 | | 2017-07-11 | 00:00:00 | 48,20 | 48,43 | 48,04 | 48,15 | 4.081.100 | | 2017-07-12 | 00:00:00 | 48,17 | 48,69 | 48,00 | 48,43 | 3.901.161 | | 2017-07-13 | 00:00:00 | 48,43 | 48,53 | 47,83 | 48,08 | 7.014.028 | | 2017-07-14 | 00:00:00 | 48,20 | 49,11 | 48,15 | 48,91 | 4.037.819 | | 2017-07-17 | 00:00:00 | 48,91 | 49,03 | 48,72 | 48,76 | 3.356.710 | | 2017-07-18 | 00:00:00 | 48,69 | 48,85 | 48,28 | 48,74 | 4.161.974 | | 2017-07-19 | 00:00:00 | 48,80 | 49,47 | 48,76 | 49,43 | 6.364.283 | | 2017-07-20 | 00:00:00 | 49,68 | 51,13 | 49,35 | 50,85 | 12.266.038 | | 2017-07-21 | 00:00:00 | 50,73 | 50,93 | 50,49 | 50,84 | 7.937.752 | | 2017-07-24 | 00:00:00 | 50,81 | 50,99 | 50,47 | 50,80 | 8.584.264 | | 2017-07-25 | 00:00:00 | 50,98 | 51,00 | 50,62 | 50,83 | 5.656.942 | | 2017-07-26 | 00:00:00 | 50,74 | 50,81 | 50,27 | 50,40 | 5.957.955 | | 2017-07-27 | 00:00:00 | 50,32 | 50,36 | 49,91 | 50,11 | 7.356.563 | | 2017-07-28 | 00:00:00 | 50,16 | 50,20 | 49,51 | 49,61 | 5.638.296 | | 2017-07-31 | 00:00:00 | 49,76 | 49,84 | 49,16 | 49,18 | 5.969.473 | | 2017-08-01 | 00:00:00 | 49,24 | 49,36 | 49,09 | 49,26 | 5.093.703 | | 2017-08-02 | 00:00:00 | 49,14 | 49,26 | 48,79 | 49,23 | 4.841.490 | | 2017-08-03 | 00:00:00 | 49,26 | 49,29 | 48,93 | 49,16 | 4.363.704 | | 2017-08-04 | 00:00:00 | 49,24 | 49,36 | 49,09 | 49,26 | 3.230.645 | | 2017-08-07 | 00:00:00 | 49,26 | 49,38 | 49,10 | 49,30 | 2.851.919 | | 2017-08-08 | 00:00:00 | 49,24 | 49,24 | 48,81 | 48,88 | 3.389.649 | | 2017-08-09 | 00:00:00 | 48,76 | 48,87 | 48,43 | 48,77 | 4.096.425 | | 2017-08-10 | 00:00:00 | 48,74 | 48,85 | 48,05 | 48,06 | 4.634.250 | | 2017-08-11 | 00:00:00 | 48,24 | 48,77 | 48,06 | 48,54 | 3.978.899 | | 2017-08-14 | 00:00:00 | 48,74 | 49,25 | 48,70 | 49,08 | 3.238.568 | | 2017-08-15 | 00:00:00 | 49,06 | 49,21 | 48,81 | 48,82 | 2.860.151 | | 2017-08-16 | 00:00:00 | 49,04 | 49,86 | 48,97 | 49,81 | 6.454.554 | | 2017-08-17 | 00:00:00 | 49,63 | 50,15 | 49,25 | 49,29 | 6.500.385 | | 2017-08-18 | 00:00:00 | 49,10 | 49,17 | 48,68 | 48,74 | 4.786.013 | | 2017-08-21 | 00:00:00 | 48,78 | 48,99 | 48,58 | 48,88 | 4.011.411 | | 2017-08-22 | 00:00:00 | 48,95 | 49,85 | 48,88 | 49,71 | 4.009.068 | | 2017-08-23 | 00:00:00 | 49,55 | 49,76 | 49,38 | 49,64 | 4.531.183 | | 2017-08-24 | 00:00:00 | 49,74 | 49,84 | 49,33 | 49,38 | 3.839.845 | | 2017-08-25 | 00:00:00 | 49,59 | 49,80 | 49,35 | 49,35 | 4.615.017 | | 2017-08-28 | 00:00:00 | 49,54 | 50,35 | 49,52 | 50,26 | 6.096.654 | | 2017-08-29 | 00:00:00 | 49,91 | 50,28 | 49,49 | 50,15 | 4.117.260 | | 2017-08-30 | 00:00:00 | 50,02 | 50,21 | 49,87 | 50,11 | 2.926.198 | | 2017-08-31 | 00:00:00 | 50,30 | 51,05 | 50,11 | 50,94 | 6.199.000 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
