(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 | | 2017-08-31 | 00:00:00 | 50,30 | 51,05 | 50,11 | 50,94 | 6.199.000 | | 2017-09-01 | 00:00:00 | 51,03 | 51,41 | 50,81 | 51,18 | 4.599.378 | | 2017-09-05 | 00:00:00 | 50,84 | 51,18 | 50,64 | 51,03 | 4.027.244 | | 2017-09-06 | 00:00:00 | 51,20 | 51,42 | 51,06 | 51,19 | 7.451.196 | | 2017-09-07 | 00:00:00 | 51,40 | 51,62 | 51,13 | 51,49 | 4.590.402 | | 2017-09-08 | 00:00:00 | 51,29 | 52,15 | 51,29 | 52,02 | 6.218.300 | | 2017-09-11 | 00:00:00 | 52,35 | 52,60 | 52,01 | 52,45 | 3.439.860 | | 2017-09-12 | 00:00:00 | 52,49 | 52,54 | 51,88 | 52,25 | 3.758.274 | | 2017-09-13 | 00:00:00 | 52,24 | 52,33 | 51,89 | 52,00 | 4.116.196 | | 2017-09-14 | 00:00:00 | 51,93 | 52,10 | 51,57 | 51,69 | 5.497.838 | | 2017-09-15 | 00:00:00 | 51,75 | 51,88 | 51,49 | 51,76 | 6.603.665 | | 2017-09-18 | 00:00:00 | 51,89 | 52,09 | 51,60 | 52,08 | 3.371.006 | | 2017-09-19 | 00:00:00 | 52,15 | 52,24 | 51,37 | 51,41 | 3.724.356 | | 2017-09-20 | 00:00:00 | 51,39 | 51,92 | 51,39 | 51,89 | 4.880.374 | | 2017-09-21 | 00:00:00 | 51,88 | 51,98 | 51,38 | 51,43 | 5.697.330 | | 2017-09-22 | 00:00:00 | 51,51 | 52,58 | 51,50 | 52,51 | 7.958.536 | | 2017-09-25 | 00:00:00 | 52,46 | 52,78 | 52,31 | 52,61 | 9.603.761 | | 2017-09-26 | 00:00:00 | 52,62 | 53,30 | 52,59 | 52,85 | 6.960.124 | | 2017-09-27 | 00:00:00 | 52,85 | 53,08 | 51,55 | 52,15 | 7.839.071 | | 2017-09-28 | 00:00:00 | 54,75 | 54,80 | 53,61 | 53,64 | 14.853.030 | | 2017-09-29 | 00:00:00 | 53,64 | 53,79 | 53,29 | 53,36 | 8.242.994 | | 2017-10-02 | 00:00:00 | 53,64 | 53,70 | 53,20 | 53,68 | 8.651.449 | | 2017-10-03 | 00:00:00 | 53,75 | 54,00 | 53,70 | 53,75 | 4.372.744 | | 2017-10-04 | 00:00:00 | 53,67 | 54,34 | 53,61 | 54,34 | 5.577.076 | | 2017-10-05 | 00:00:00 | 54,37 | 55,11 | 54,35 | 54,92 | 4.993.969 | | 2017-10-06 | 00:00:00 | 54,90 | 55,06 | 54,51 | 55,00 | 4.194.868 | | 2017-10-09 | 00:00:00 | 55,05 | 55,05 | 54,61 | 54,66 | 3.985.591 | | 2017-10-10 | 00:00:00 | 54,77 | 55,43 | 54,53 | 55,40 | 4.937.985 | | 2017-10-11 | 00:00:00 | 55,26 | 55,35 | 54,32 | 54,44 | 6.763.574 | | 2017-10-12 | 00:00:00 | 54,24 | 54,73 | 54,11 | 54,71 | 4.323.849 | | 2017-10-13 | 00:00:00 | 54,64 | 54,79 | 54,45 | 54,65 | 4.916.503 | | 2017-10-16 | 00:00:00 | 54,62 | 54,91 | 54,52 | 54,63 | 3.725.496 | | 2017-10-17 | 00:00:00 | 54,59 | 55,23 | 54,40 | 55,06 | 4.915.561 | | 2017-10-18 | 00:00:00 | 55,18 | 56,60 | 54,92 | 55,77 | 9.043.720 | | 2017-10-19 | 00:00:00 | 55,90 | 56,18 | 55,41 | 56,00 | 4.864.845 | | 2017-10-20 | 00:00:00 | 56,17 | 56,44 | 55,94 | 56,32 | 5.481.813 | | 2017-10-23 | 00:00:00 | 56,21 | 56,69 | 56,07 | 56,08 | 4.420.401 | | 2017-10-24 | 00:00:00 | 56,00 | 56,07 | 55,18 | 55,38 | 6.054.579 | | 2017-10-25 | 00:00:00 | 55,38 | 55,88 | 55,19 | 55,50 | 4.699.812 | | 2017-10-26 | 00:00:00 | 55,34 | 55,69 | 55,08 | 55,48 | 5.032.556 | | 2017-10-27 | 00:00:00 | 55,49 | 55,62 | 55,18 | 55,37 | 4.724.316 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
