(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-03-05 | 00:00:00 | 52,80 | 53,59 | 52,72 | 52,75 | 7.348.600 | | 2007-03-06 | 00:00:00 | 53,00 | 53,08 | 52,37 | 52,87 | 9.846.100 | | 2007-03-07 | 00:00:00 | 52,65 | 52,99 | 52,55 | 52,69 | 8.084.200 | | 2007-03-08 | 00:00:00 | 52,69 | 53,57 | 52,38 | 53,40 | 7.942.400 | | 2007-03-09 | 00:00:00 | 53,95 | 54,46 | 53,75 | 54,39 | 10.507.400 | | 2007-03-12 | 00:00:00 | 54,44 | 54,50 | 54,24 | 54,38 | 6.393.700 | | 2007-03-13 | 00:00:00 | 54,00 | 54,71 | 53,97 | 54,11 | 8.213.500 | | 2007-03-14 | 00:00:00 | 54,20 | 54,27 | 53,47 | 53,77 | 7.685.400 | | 2007-03-15 | 00:00:00 | 53,67 | 54,00 | 53,33 | 53,63 | 5.020.700 | | 2007-03-16 | 00:00:00 | 53,44 | 53,50 | 52,80 | 52,88 | 9.739.600 | | 2007-03-19 | 00:00:00 | 53,02 | 53,28 | 52,88 | 53,18 | 5.905.200 | | 2007-03-20 | 00:00:00 | 53,24 | 54,48 | 53,03 | 54,48 | 8.414.200 | | 2007-03-21 | 00:00:00 | 54,30 | 54,80 | 54,20 | 54,68 | 7.932.800 | | 2007-03-22 | 00:00:00 | 54,08 | 54,92 | 54,01 | 54,50 | 6.590.400 | | 2007-03-23 | 00:00:00 | 54,63 | 54,66 | 53,75 | 53,86 | 6.391.900 | | 2007-03-26 | 00:00:00 | 55,08 | 57,26 | 55,05 | 57,24 | 22.981.100 | | 2007-03-27 | 00:00:00 | 56,80 | 57,23 | 56,42 | 56,60 | 14.246.900 | | 2007-03-28 | 00:00:00 | 56,24 | 56,51 | 55,51 | 55,76 | 7.862.400 | | 2007-03-29 | 00:00:00 | 55,02 | 56,15 | 55,01 | 55,81 | 8.600.100 | | 2007-03-30 | 00:00:00 | 55,50 | 56,07 | 55,41 | 55,80 | 5.753.800 | | 2007-04-02 | 00:00:00 | 55,80 | 56,25 | 55,16 | 55,81 | 6.266.700 | | 2007-04-03 | 00:00:00 | 56,01 | 56,74 | 55,98 | 56,67 | 7.262.700 | | 2007-04-04 | 00:00:00 | 56,61 | 56,96 | 56,12 | 56,29 | 4.966.500 | | 2007-04-05 | 00:00:00 | 56,37 | 57,11 | 56,30 | 57,02 | 5.066.800 | | 2007-04-09 | 00:00:00 | 57,05 | 57,47 | 56,80 | 57,21 | 6.405.400 | | 2007-04-10 | 00:00:00 | 57,21 | 57,33 | 56,90 | 57,06 | 5.550.600 | | 2007-04-11 | 00:00:00 | 56,75 | 57,51 | 56,17 | 57,00 | 6.511.100 | | 2007-04-12 | 00:00:00 | 56,80 | 57,54 | 56,77 | 57,41 | 4.903.100 | | 2007-04-13 | 00:00:00 | 57,44 | 58,66 | 57,43 | 58,49 | 7.143.600 | | 2007-04-16 | 00:00:00 | 58,79 | 59,05 | 58,64 | 58,88 | 4.827.400 | | 2007-04-17 | 00:00:00 | 58,65 | 59,40 | 58,65 | 59,00 | 6.044.600 | | 2007-04-18 | 00:00:00 | 57,30 | 58,60 | 57,00 | 58,03 | 12.042.700 | | 2007-04-19 | 00:00:00 | 57,79 | 58,22 | 56,92 | 57,24 | 8.051.400 | | 2007-04-20 | 00:00:00 | 57,93 | 57,99 | 57,21 | 57,85 | 7.486.400 | | 2007-04-23 | 00:00:00 | 57,50 | 57,80 | 57,10 | 57,21 | 5.277.100 | | 2007-04-24 | 00:00:00 | 57,08 | 57,27 | 56,55 | 57,17 | 5.459.400 | | 2007-04-25 | 00:00:00 | 57,25 | 57,75 | 57,17 | 57,56 | 3.963.700 | | 2007-04-26 | 00:00:00 | 56,00 | 57,64 | 55,67 | 56,91 | 5.555.100 | | 2007-04-27 | 00:00:00 | 56,60 | 57,15 | 56,12 | 56,76 | 5.386.400 | | 2007-04-30 | 00:00:00 | 56,93 | 56,93 | 56,37 | 56,62 | 5.239.900 | | 2007-05-01 | 00:00:00 | 56,56 | 57,19 | 56,43 | 57,01 | 4.612.200 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
