(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-02-14 | 00:00:00 | 56,48 | 56,57 | 55,26 | 55,38 | 5.506.800 | | 2008-02-15 | 00:00:00 | 55,28 | 56,00 | 55,11 | 55,55 | 6.551.900 | | 2008-02-19 | 00:00:00 | 56,30 | 56,32 | 55,42 | 55,57 | 5.207.800 | | 2008-02-20 | 00:00:00 | 55,35 | 55,70 | 54,62 | 55,61 | 5.920.900 | | 2008-02-21 | 00:00:00 | 55,69 | 55,89 | 54,53 | 54,86 | 10.840.700 | | 2008-02-22 | 00:00:00 | 55,09 | 55,36 | 53,73 | 54,54 | 6.187.100 | | 2008-02-25 | 00:00:00 | 54,77 | 55,51 | 54,47 | 55,47 | 3.960.000 | | 2008-02-26 | 00:00:00 | 55,31 | 56,01 | 54,99 | 55,57 | 4.142.400 | | 2008-02-27 | 00:00:00 | 55,12 | 55,55 | 54,38 | 54,54 | 5.235.200 | | 2008-02-28 | 00:00:00 | 54,26 | 54,60 | 53,82 | 54,22 | 4.989.900 | | 2008-02-29 | 00:00:00 | 54,12 | 54,12 | 53,23 | 53,55 | 5.388.400 | | 2008-03-03 | 00:00:00 | 53,37 | 53,39 | 52,82 | 53,23 | 5.651.200 | | 2008-03-04 | 00:00:00 | 52,84 | 53,52 | 52,84 | 53,24 | 6.010.600 | | 2008-03-05 | 00:00:00 | 53,10 | 53,41 | 52,37 | 52,98 | 5.181.300 | | 2008-03-06 | 00:00:00 | 52,83 | 52,98 | 52,05 | 52,09 | 6.038.600 | | 2008-03-07 | 00:00:00 | 52,17 | 52,17 | 50,87 | 51,04 | 7.000.900 | | 2008-03-10 | 00:00:00 | 51,19 | 51,19 | 50,33 | 50,60 | 5.418.200 | | 2008-03-11 | 00:00:00 | 50,75 | 51,66 | 50,32 | 50,86 | 8.180.600 | | 2008-03-12 | 00:00:00 | 51,06 | 51,78 | 51,00 | 51,34 | 5.111.100 | | 2008-03-13 | 00:00:00 | 51,25 | 52,99 | 51,15 | 52,55 | 8.283.100 | | 2008-03-14 | 00:00:00 | 53,00 | 53,00 | 50,95 | 51,38 | 7.059.200 | | 2008-03-17 | 00:00:00 | 50,26 | 52,99 | 50,09 | 52,56 | 7.322.600 | | 2008-03-18 | 00:00:00 | 53,45 | 53,89 | 52,72 | 53,82 | 6.116.300 | | 2008-03-19 | 00:00:00 | 53,97 | 55,55 | 53,85 | 54,39 | 7.131.200 | | 2008-03-20 | 00:00:00 | 54,68 | 55,78 | 54,43 | 55,66 | 12.210.500 | | 2008-03-24 | 00:00:00 | 55,79 | 55,89 | 54,92 | 55,43 | 5.684.600 | | 2008-03-25 | 00:00:00 | 55,34 | 55,90 | 54,41 | 54,53 | 6.120.600 | | 2008-03-26 | 00:00:00 | 53,90 | 54,36 | 53,79 | 54,03 | 5.760.400 | | 2008-03-27 | 00:00:00 | 54,26 | 54,36 | 53,41 | 53,55 | 5.176.400 | | 2008-03-28 | 00:00:00 | 53,71 | 54,21 | 52,95 | 53,07 | 4.847.800 | | 2008-03-31 | 00:00:00 | 53,81 | 55,40 | 53,62 | 55,15 | 9.636.200 | | 2008-04-01 | 00:00:00 | 55,20 | 55,40 | 54,20 | 55,23 | 7.296.500 | | 2008-04-02 | 00:00:00 | 55,30 | 55,37 | 54,13 | 54,30 | 5.120.100 | | 2008-04-03 | 00:00:00 | 54,11 | 55,17 | 54,11 | 54,53 | 3.546.500 | | 2008-04-04 | 00:00:00 | 54,51 | 55,09 | 54,24 | 54,84 | 2.945.300 | | 2008-04-07 | 00:00:00 | 55,13 | 55,30 | 54,53 | 54,87 | 2.675.800 | | 2008-04-08 | 00:00:00 | 54,50 | 54,85 | 53,92 | 54,00 | 4.401.900 | | 2008-04-09 | 00:00:00 | 53,92 | 54,34 | 53,52 | 53,87 | 8.557.400 | | 2008-04-10 | 00:00:00 | 54,05 | 54,29 | 53,57 | 53,91 | 4.225.000 | | 2008-04-11 | 00:00:00 | 53,81 | 53,81 | 52,80 | 52,80 | 6.724.500 | | 2008-04-14 | 00:00:00 | 52,89 | 52,90 | 52,25 | 52,47 | 6.097.600 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
