(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-03-26 | 00:00:00 | 46,44 | 46,46 | 44,75 | 46,45 | 16.731.700 | | 2009-03-27 | 00:00:00 | 46,04 | 47,12 | 45,87 | 46,60 | 11.019.500 | | 2009-03-30 | 00:00:00 | 46,69 | 48,12 | 46,65 | 47,89 | 14.159.600 | | 2009-03-31 | 00:00:00 | 48,26 | 48,80 | 47,63 | 47,70 | 10.325.900 | | 2009-04-01 | 00:00:00 | 47,12 | 47,13 | 46,00 | 46,70 | 12.180.900 | | 2009-04-02 | 00:00:00 | 47,48 | 47,48 | 45,35 | 45,38 | 17.552.300 | | 2009-04-03 | 00:00:00 | 45,55 | 46,15 | 43,77 | 44,12 | 13.968.400 | | 2009-04-06 | 00:00:00 | 43,86 | 44,32 | 42,76 | 43,36 | 17.043.300 | | 2009-04-07 | 00:00:00 | 43,11 | 43,68 | 42,62 | 42,92 | 13.019.600 | | 2009-04-08 | 00:00:00 | 43,28 | 44,50 | 43,07 | 43,67 | 15.583.000 | | 2009-04-09 | 00:00:00 | 44,46 | 44,46 | 42,86 | 44,03 | 14.986.400 | | 2009-04-13 | 00:00:00 | 43,86 | 45,03 | 43,82 | 44,38 | 10.061.100 | | 2009-04-14 | 00:00:00 | 44,53 | 44,91 | 44,16 | 44,71 | 13.590.100 | | 2009-04-15 | 00:00:00 | 43,41 | 44,21 | 41,88 | 42,66 | 26.742.600 | | 2009-04-16 | 00:00:00 | 43,00 | 43,10 | 42,26 | 42,69 | 14.541.300 | | 2009-04-17 | 00:00:00 | 42,88 | 44,13 | 42,66 | 43,89 | 15.403.600 | | 2009-04-20 | 00:00:00 | 43,92 | 44,44 | 43,73 | 44,09 | 12.363.600 | | 2009-04-21 | 00:00:00 | 44,23 | 44,93 | 43,87 | 44,37 | 9.381.000 | | 2009-04-22 | 00:00:00 | 44,13 | 44,14 | 42,35 | 42,50 | 13.817.700 | | 2009-04-23 | 00:00:00 | 42,57 | 43,44 | 42,01 | 43,36 | 10.575.700 | | 2009-04-24 | 00:00:00 | 43,57 | 43,90 | 42,88 | 43,09 | 9.309.600 | | 2009-04-27 | 00:00:00 | 43,00 | 43,86 | 42,86 | 43,16 | 7.758.200 | | 2009-04-28 | 00:00:00 | 43,05 | 43,41 | 42,90 | 43,01 | 6.943.600 | | 2009-04-29 | 00:00:00 | 43,13 | 43,18 | 42,39 | 42,62 | 8.107.800 | | 2009-04-30 | 00:00:00 | 43,00 | 43,07 | 41,37 | 41,85 | 16.856.600 | | 2009-05-01 | 00:00:00 | 41,94 | 42,04 | 41,27 | 41,52 | 8.875.400 | | 2009-05-04 | 00:00:00 | 42,37 | 43,27 | 42,10 | 43,18 | 11.686.600 | | 2009-05-05 | 00:00:00 | 43,20 | 44,00 | 43,13 | 43,73 | 9.379.100 | | 2009-05-06 | 00:00:00 | 43,63 | 44,00 | 42,38 | 42,93 | 9.990.600 | | 2009-05-07 | 00:00:00 | 43,24 | 44,76 | 43,00 | 44,62 | 12.810.200 | | 2009-05-08 | 00:00:00 | 45,15 | 45,50 | 44,65 | 44,93 | 9.729.400 | | 2009-05-11 | 00:00:00 | 44,96 | 45,43 | 44,52 | 44,87 | 6.470.900 | | 2009-05-12 | 00:00:00 | 45,06 | 45,83 | 44,92 | 45,41 | 9.160.000 | | 2009-05-13 | 00:00:00 | 45,15 | 46,31 | 45,04 | 45,50 | 7.827.600 | | 2009-05-14 | 00:00:00 | 45,47 | 45,56 | 44,62 | 44,63 | 9.605.700 | | 2009-05-15 | 00:00:00 | 44,55 | 44,65 | 43,26 | 43,32 | 15.919.200 | | 2009-05-18 | 00:00:00 | 43,59 | 43,83 | 42,88 | 43,20 | 10.105.500 | | 2009-05-19 | 00:00:00 | 43,24 | 43,55 | 42,75 | 42,88 | 7.947.200 | | 2009-05-20 | 00:00:00 | 43,23 | 43,81 | 43,00 | 43,08 | 9.997.400 | | 2009-05-21 | 00:00:00 | 43,01 | 43,43 | 42,80 | 43,32 | 6.316.000 | | 2009-05-22 | 00:00:00 | 43,54 | 44,55 | 43,32 | 43,94 | 7.443.500 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
