(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-05-06 | 00:00:00 | 50,14 | 50,38 | 45,60 | 49,00 | 12.495.600 | | 2010-05-07 | 00:00:00 | 49,02 | 49,16 | 48,00 | 48,72 | 12.055.900 | | 2010-05-10 | 00:00:00 | 49,80 | 50,23 | 49,24 | 49,69 | 10.271.600 | | 2010-05-11 | 00:00:00 | 49,38 | 49,73 | 49,24 | 49,40 | 8.565.700 | | 2010-05-12 | 00:00:00 | 49,57 | 49,59 | 48,89 | 49,15 | 8.845.200 | | 2010-05-13 | 00:00:00 | 49,11 | 49,11 | 48,21 | 48,61 | 9.183.200 | | 2010-05-14 | 00:00:00 | 48,43 | 48,61 | 47,78 | 48,50 | 10.008.900 | | 2010-05-17 | 00:00:00 | 48,58 | 48,77 | 47,88 | 48,43 | 7.430.400 | | 2010-05-18 | 00:00:00 | 48,71 | 48,93 | 48,00 | 48,05 | 6.966.900 | | 2010-05-19 | 00:00:00 | 47,87 | 48,35 | 47,81 | 47,94 | 9.188.100 | | 2010-05-20 | 00:00:00 | 47,47 | 47,47 | 46,47 | 46,48 | 10.861.500 | | 2010-05-21 | 00:00:00 | 45,48 | 46,98 | 45,26 | 46,94 | 16.544.800 | | 2010-05-24 | 00:00:00 | 47,04 | 48,04 | 46,87 | 47,56 | 12.938.300 | | 2010-05-25 | 00:00:00 | 47,02 | 47,25 | 46,31 | 47,23 | 12.669.100 | | 2010-05-26 | 00:00:00 | 47,56 | 48,00 | 46,94 | 47,17 | 12.253.100 | | 2010-05-27 | 00:00:00 | 47,85 | 48,13 | 47,26 | 47,87 | 8.050.100 | | 2010-05-28 | 00:00:00 | 47,77 | 48,58 | 47,50 | 47,56 | 11.075.900 | | 2010-06-01 | 00:00:00 | 47,44 | 47,72 | 46,90 | 46,94 | 8.757.000 | | 2010-06-02 | 00:00:00 | 47,00 | 47,51 | 46,51 | 47,48 | 8.989.400 | | 2010-06-03 | 00:00:00 | 47,75 | 47,82 | 47,47 | 47,73 | 4.343.900 | | 2010-06-04 | 00:00:00 | 47,04 | 47,10 | 46,37 | 46,53 | 10.244.900 | | 2010-06-07 | 00:00:00 | 46,34 | 46,62 | 46,19 | 46,23 | 9.314.600 | | 2010-06-08 | 00:00:00 | 46,08 | 46,42 | 45,67 | 46,31 | 10.919.900 | | 2010-06-09 | 00:00:00 | 46,39 | 46,55 | 45,73 | 45,86 | 8.764.800 | | 2010-06-10 | 00:00:00 | 46,38 | 47,47 | 46,34 | 47,20 | 9.185.100 | | 2010-06-11 | 00:00:00 | 47,09 | 47,40 | 46,82 | 47,20 | 5.904.700 | | 2010-06-14 | 00:00:00 | 47,44 | 47,65 | 47,28 | 47,33 | 6.796.000 | | 2010-06-15 | 00:00:00 | 47,54 | 48,21 | 47,44 | 48,17 | 9.568.500 | | 2010-06-16 | 00:00:00 | 47,79 | 48,87 | 47,67 | 48,79 | 9.407.200 | | 2010-06-17 | 00:00:00 | 48,84 | 48,85 | 48,25 | 48,63 | 7.847.000 | | 2010-06-18 | 00:00:00 | 48,86 | 49,00 | 48,40 | 48,77 | 8.990.700 | | 2010-06-21 | 00:00:00 | 49,16 | 49,23 | 48,06 | 48,30 | 7.616.000 | | 2010-06-22 | 00:00:00 | 48,32 | 48,71 | 47,95 | 47,99 | 5.942.000 | | 2010-06-23 | 00:00:00 | 48,04 | 48,16 | 47,38 | 47,56 | 6.488.300 | | 2010-06-24 | 00:00:00 | 47,38 | 47,86 | 47,23 | 47,46 | 7.047.700 | | 2010-06-25 | 00:00:00 | 47,62 | 47,64 | 47,10 | 47,19 | 13.752.400 | | 2010-06-28 | 00:00:00 | 47,25 | 47,60 | 47,04 | 47,18 | 5.456.700 | | 2010-06-29 | 00:00:00 | 47,00 | 47,00 | 46,25 | 46,65 | 8.340.200 | | 2010-06-30 | 00:00:00 | 46,66 | 47,24 | 46,18 | 46,78 | 10.261.800 | | 2010-07-01 | 00:00:00 | 46,55 | 46,66 | 45,71 | 46,46 | 8.619.800 | | 2010-07-02 | 00:00:00 | 46,48 | 46,76 | 46,22 | 46,46 | 5.677.600 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
