(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 | | 2018-04-02 | 00:00:00 | 59,82 | 60,09 | 57,63 | 58,21 | 6.686.491 | | 2018-04-03 | 00:00:00 | 58,40 | 59,07 | 58,00 | 59,00 | 6.113.531 | | 2018-04-04 | 00:00:00 | 58,34 | 59,61 | 57,45 | 59,46 | 7.405.245 | | 2018-04-05 | 00:00:00 | 59,90 | 60,15 | 59,55 | 59,86 | 6.644.536 | | 2018-04-06 | 00:00:00 | 59,44 | 59,60 | 56,99 | 57,57 | 7.447.118 | | 2018-04-09 | 00:00:00 | 57,86 | 59,11 | 57,45 | 58,22 | 5.712.315 | | 2018-04-10 | 00:00:00 | 59,02 | 59,61 | 58,71 | 59,14 | 5.244.751 | | 2018-04-11 | 00:00:00 | 58,64 | 59,05 | 58,21 | 58,45 | 4.044.894 | | 2018-04-12 | 00:00:00 | 58,50 | 59,18 | 58,46 | 58,83 | 4.572.325 | | 2018-04-13 | 00:00:00 | 59,18 | 59,38 | 58,47 | 58,49 | 8.223.673 | | 2018-04-16 | 00:00:00 | 59,00 | 59,53 | 58,92 | 59,27 | 6.807.514 | | 2018-04-17 | 00:00:00 | 59,65 | 59,96 | 59,05 | 59,80 | 5.604.601 | | 2018-04-18 | 00:00:00 | 59,00 | 59,62 | 57,45 | 59,52 | 12.648.456 | | 2018-04-19 | 00:00:00 | 59,52 | 60,03 | 59,20 | 59,88 | 7.675.521 | | 2018-04-20 | 00:00:00 | 59,85 | 59,95 | 58,82 | 59,19 | 5.867.509 | | 2018-04-23 | 00:00:00 | 59,28 | 59,46 | 58,59 | 58,84 | 4.516.125 | | 2018-04-24 | 00:00:00 | 59,09 | 59,17 | 57,67 | 58,31 | 7.480.274 | | 2018-04-25 | 00:00:00 | 58,04 | 58,67 | 57,70 | 58,65 | 5.769.257 | | 2018-04-26 | 00:00:00 | 58,69 | 59,52 | 58,50 | 59,50 | 7.372.804 | | 2018-04-27 | 00:00:00 | 59,49 | 59,69 | 59,14 | 59,56 | 4.135.387 | | 2018-04-30 | 00:00:00 | 59,76 | 59,80 | 58,10 | 58,13 | 6.096.123 | | 2018-05-01 | 00:00:00 | 57,70 | 58,87 | 57,55 | 58,82 | 6.406.388 | | 2018-05-02 | 00:00:00 | 58,49 | 58,56 | 57,67 | 57,85 | 4.519.911 | | 2018-05-03 | 00:00:00 | 57,79 | 57,94 | 56,81 | 57,93 | 5.641.008 | | 2018-05-04 | 00:00:00 | 57,64 | 59,08 | 57,48 | 58,74 | 5.833.159 | | 2018-05-07 | 00:00:00 | 58,99 | 59,76 | 58,94 | 59,32 | 5.656.052 | | 2018-05-08 | 00:00:00 | 59,12 | 59,13 | 58,24 | 58,71 | 6.778.490 | | 2018-05-09 | 00:00:00 | 58,81 | 59,58 | 58,42 | 59,40 | 4.103.362 | | 2018-05-10 | 00:00:00 | 59,63 | 60,61 | 59,36 | 60,56 | 4.791.091 | | 2018-05-11 | 00:00:00 | 60,22 | 61,30 | 60,22 | 61,26 | 5.768.124 | | 2018-05-14 | 00:00:00 | 61,50 | 62,17 | 61,39 | 62,02 | 7.705.740 | | 2018-05-15 | 00:00:00 | 61,44 | 61,58 | 60,32 | 60,54 | 5.333.461 | | 2018-05-16 | 00:00:00 | 60,57 | 61,15 | 60,40 | 60,77 | 3.588.561 | | 2018-05-17 | 00:00:00 | 60,80 | 61,16 | 60,37 | 61,06 | 4.157.900 | | 2018-05-18 | 00:00:00 | 61,02 | 61,87 | 60,94 | 61,71 | 6.357.689 | | 2018-05-21 | 00:00:00 | 62,00 | 62,49 | 61,79 | 62,11 | 4.610.142 | | 2018-05-22 | 00:00:00 | 62,10 | 62,29 | 60,96 | 61,39 | 6.802.246 | | 2018-05-23 | 00:00:00 | 61,22 | 61,97 | 61,22 | 61,84 | 4.318.022 | | 2018-05-24 | 00:00:00 | 61,89 | 62,72 | 61,89 | 62,51 | 5.783.938 | | 2018-05-25 | 00:00:00 | 62,49 | 62,58 | 62,06 | 62,37 | 3.839.066 | | 2018-05-29 | 00:00:00 | 61,58 | 61,87 | 60,85 | 61,30 | 4.967.378 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
