(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-19 | 00:00:00 | 39,59 | 40,39 | 39,59 | 40,10 | 4.320.300 | | 2002-09-20 | 00:00:00 | 40,75 | 42,27 | 40,22 | 41,80 | 8.820.300 | | 2002-09-23 | 00:00:00 | 41,81 | 42,50 | 41,53 | 41,70 | 5.448.400 | | 2002-09-24 | 00:00:00 | 41,25 | 42,40 | 40,90 | 42,10 | 4.995.200 | | 2002-09-25 | 00:00:00 | 42,50 | 43,85 | 41,80 | 43,80 | 6.268.500 | | 2002-09-26 | 00:00:00 | 42,00 | 42,84 | 41,75 | 41,90 | 9.446.000 | | 2002-09-27 | 00:00:00 | 41,50 | 41,88 | 40,10 | 40,35 | 7.135.500 | | 2002-09-30 | 00:00:00 | 40,34 | 40,85 | 38,85 | 40,40 | 5.278.900 | | 2002-10-01 | 00:00:00 | 40,48 | 42,20 | 40,31 | 42,00 | 5.810.900 | | 2002-10-02 | 00:00:00 | 41,93 | 42,85 | 41,50 | 41,65 | 3.956.200 | | 2002-10-03 | 00:00:00 | 42,00 | 42,99 | 41,95 | 42,39 | 4.478.400 | | 2002-10-04 | 00:00:00 | 41,90 | 41,96 | 40,51 | 40,89 | 4.303.000 | | 2002-10-07 | 00:00:00 | 40,50 | 40,69 | 39,30 | 39,55 | 6.313.600 | | 2002-10-08 | 00:00:00 | 39,80 | 39,93 | 38,08 | 39,47 | 8.545.000 | | 2002-10-09 | 00:00:00 | 38,85 | 41,85 | 38,60 | 40,30 | 8.192.000 | | 2002-10-10 | 00:00:00 | 40,10 | 41,63 | 39,27 | 40,31 | 6.274.200 | | 2002-10-11 | 00:00:00 | 40,80 | 41,70 | 40,30 | 41,49 | 4.956.300 | | 2002-10-14 | 00:00:00 | 42,50 | 43,35 | 42,40 | 43,28 | 4.910.300 | | 2002-10-15 | 00:00:00 | 44,40 | 44,60 | 43,35 | 44,13 | 5.120.500 | | 2002-10-16 | 00:00:00 | 44,20 | 44,95 | 43,03 | 43,50 | 4.139.400 | | 2002-10-17 | 00:00:00 | 44,45 | 44,62 | 43,77 | 44,20 | 3.904.000 | | 2002-10-18 | 00:00:00 | 43,90 | 44,39 | 43,56 | 44,00 | 3.624.900 | | 2002-10-21 | 00:00:00 | 43,30 | 43,85 | 42,95 | 43,65 | 3.022.200 | | 2002-10-22 | 00:00:00 | 42,95 | 43,23 | 42,49 | 42,80 | 3.445.300 | | 2002-10-23 | 00:00:00 | 42,40 | 43,22 | 41,55 | 43,16 | 4.392.900 | | 2002-10-24 | 00:00:00 | 43,65 | 43,65 | 42,25 | 42,45 | 2.835.200 | | 2002-10-25 | 00:00:00 | 42,45 | 43,33 | 42,40 | 43,08 | 2.924.600 | | 2002-10-28 | 00:00:00 | 43,75 | 43,75 | 42,29 | 42,58 | 3.005.300 | | 2002-10-29 | 00:00:00 | 42,75 | 43,35 | 41,31 | 41,87 | 4.476.100 | | 2002-10-30 | 00:00:00 | 41,87 | 42,32 | 41,12 | 42,11 | 4.043.400 | | 2002-10-31 | 00:00:00 | 41,75 | 42,40 | 41,14 | 41,87 | 3.552.800 | | 2002-11-01 | 00:00:00 | 41,30 | 41,97 | 41,02 | 41,73 | 3.106.200 | | 2002-11-04 | 00:00:00 | 41,90 | 42,83 | 41,58 | 42,07 | 2.816.000 | | 2002-11-05 | 00:00:00 | 42,65 | 43,66 | 42,20 | 43,45 | 3.615.200 | | 2002-11-06 | 00:00:00 | 44,00 | 45,90 | 44,00 | 45,55 | 6.906.800 | | 2002-11-07 | 00:00:00 | 45,52 | 45,90 | 44,91 | 45,65 | 5.162.300 | | 2002-11-08 | 00:00:00 | 45,60 | 46,08 | 45,36 | 45,89 | 3.951.600 | | 2002-11-11 | 00:00:00 | 45,30 | 45,45 | 44,07 | 44,09 | 3.387.800 | | 2002-11-12 | 00:00:00 | 44,09 | 44,09 | 43,10 | 43,44 | 3.932.700 | | 2002-11-13 | 00:00:00 | 43,52 | 43,89 | 42,38 | 42,98 | 4.756.700 | | 2002-11-14 | 00:00:00 | 43,50 | 44,05 | 43,12 | 43,96 | 3.112.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
