(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-07-24 | 00:00:00 | 30,25 | 33,80 | 29,80 | 33,45 | 8.297.000 | 2002-07-25 | 00:00:00 | 37,75 | 38,39 | 37,00 | 37,62 | 13.288.600 | 2002-07-26 | 00:00:00 | 38,00 | 38,75 | 36,82 | 38,65 | 6.553.000 | 2002-07-29 | 00:00:00 | 39,35 | 39,90 | 39,01 | 39,65 | 6.895.000 | 2002-07-30 | 00:00:00 | 39,65 | 41,00 | 39,30 | 40,40 | 5.057.500 | 2002-07-31 | 00:00:00 | 40,65 | 41,41 | 39,90 | 41,41 | 4.248.200 | 2002-08-01 | 00:00:00 | 41,25 | 41,40 | 39,29 | 39,91 | 5.379.700 | 2002-08-02 | 00:00:00 | 39,91 | 40,77 | 39,46 | 40,12 | 4.791.000 | 2002-08-05 | 00:00:00 | 40,05 | 40,05 | 37,61 | 37,85 | 4.385.500 | 2002-08-06 | 00:00:00 | 37,00 | 38,53 | 36,28 | 38,07 | 8.722.700 | 2002-08-07 | 00:00:00 | 38,07 | 40,00 | 38,07 | 39,86 | 4.136.800 | 2002-08-08 | 00:00:00 | 39,63 | 40,90 | 39,30 | 40,75 | 3.878.500 | 2002-08-09 | 00:00:00 | 40,75 | 40,75 | 39,87 | 40,33 | 3.565.800 | 2002-08-12 | 00:00:00 | 40,33 | 40,95 | 39,77 | 40,74 | 2.721.100 | 2002-08-13 | 00:00:00 | 40,15 | 40,75 | 39,45 | 39,52 | 3.016.600 | 2002-08-14 | 00:00:00 | 39,58 | 40,25 | 39,10 | 40,01 | 5.588.500 | 2002-08-15 | 00:00:00 | 39,68 | 40,47 | 39,68 | 40,30 | 4.427.800 | 2002-08-16 | 00:00:00 | 40,25 | 40,45 | 39,71 | 39,95 | 3.591.400 | 2002-08-19 | 00:00:00 | 39,95 | 40,39 | 39,90 | 40,00 | 2.984.200 | 2002-08-20 | 00:00:00 | 39,99 | 39,99 | 38,75 | 39,10 | 3.411.200 | 2002-08-21 | 00:00:00 | 39,08 | 40,54 | 39,07 | 40,44 | 2.743.600 | 2002-08-22 | 00:00:00 | 40,40 | 41,93 | 40,28 | 41,74 | 3.821.700 | 2002-08-23 | 00:00:00 | 41,50 | 41,76 | 40,43 | 40,53 | 2.598.100 | 2002-08-26 | 00:00:00 | 40,90 | 41,70 | 40,00 | 41,18 | 2.542.500 | 2002-08-27 | 00:00:00 | 41,10 | 41,65 | 40,36 | 40,76 | 3.059.300 | 2002-08-28 | 00:00:00 | 40,65 | 40,66 | 39,49 | 39,84 | 2.152.200 | 2002-08-29 | 00:00:00 | 39,25 | 40,80 | 38,96 | 40,47 | 2.776.700 | 2002-08-30 | 00:00:00 | 40,10 | 40,74 | 39,62 | 40,03 | 2.841.900 | 2002-09-03 | 00:00:00 | 39,50 | 39,63 | 38,06 | 38,28 | 3.771.400 | 2002-09-04 | 00:00:00 | 38,15 | 39,13 | 38,10 | 38,80 | 5.189.100 | 2002-09-05 | 00:00:00 | 38,10 | 38,60 | 37,24 | 37,80 | 3.859.300 | 2002-09-06 | 00:00:00 | 38,03 | 38,38 | 37,30 | 37,50 | 4.213.600 | 2002-09-09 | 00:00:00 | 37,45 | 38,32 | 37,13 | 37,93 | 3.949.000 | 2002-09-10 | 00:00:00 | 37,90 | 38,53 | 37,87 | 38,15 | 3.369.500 | 2002-09-11 | 00:00:00 | 39,00 | 39,25 | 38,25 | 38,61 | 2.534.100 | 2002-09-12 | 00:00:00 | 39,00 | 39,07 | 37,89 | 38,22 | 3.976.000 | 2002-09-13 | 00:00:00 | 38,22 | 38,35 | 37,53 | 37,62 | 4.132.700 | 2002-09-16 | 00:00:00 | 37,64 | 38,75 | 37,50 | 38,31 | 3.343.500 | 2002-09-17 | 00:00:00 | 39,00 | 39,25 | 38,50 | 38,59 | 4.321.500 | 2002-09-18 | 00:00:00 | 39,60 | 41,00 | 39,40 | 40,42 | 7.061.800 | 2002-09-19 | 00:00:00 | 39,59 | 40,39 | 39,59 | 40,10 | 4.320.300 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|