(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 | | 2010-07-02 | 00:00:00 | 46,48 | 46,76 | 46,22 | 46,46 | 5.677.600 | | 2010-07-06 | 00:00:00 | 46,78 | 46,97 | 46,31 | 46,69 | 9.611.500 | | 2010-07-07 | 00:00:00 | 46,74 | 47,77 | 46,59 | 47,71 | 9.121.600 | | 2010-07-08 | 00:00:00 | 47,90 | 48,15 | 47,68 | 48,10 | 7.337.100 | | 2010-07-09 | 00:00:00 | 48,16 | 48,16 | 47,52 | 48,03 | 5.200.000 | | 2010-07-12 | 00:00:00 | 48,10 | 48,10 | 47,60 | 47,82 | 5.746.700 | | 2010-07-13 | 00:00:00 | 47,78 | 47,89 | 47,62 | 47,67 | 6.920.400 | | 2010-07-14 | 00:00:00 | 47,53 | 47,86 | 47,17 | 47,85 | 5.552.100 | | 2010-07-15 | 00:00:00 | 47,86 | 48,11 | 47,68 | 48,02 | 5.796.500 | | 2010-07-16 | 00:00:00 | 47,91 | 48,14 | 47,02 | 47,07 | 9.138.400 | | 2010-07-19 | 00:00:00 | 47,41 | 47,58 | 47,25 | 47,41 | 4.200.100 | | 2010-07-20 | 00:00:00 | 47,13 | 47,55 | 46,86 | 47,47 | 7.907.100 | | 2010-07-21 | 00:00:00 | 47,73 | 49,38 | 44,59 | 48,68 | 14.195.400 | | 2010-07-22 | 00:00:00 | 49,02 | 49,54 | 48,36 | 49,01 | 10.753.800 | | 2010-07-23 | 00:00:00 | 48,98 | 49,16 | 48,58 | 48,93 | 8.723.300 | | 2010-07-26 | 00:00:00 | 48,82 | 49,37 | 48,82 | 49,24 | 5.918.100 | | 2010-07-27 | 00:00:00 | 49,50 | 49,50 | 48,96 | 49,27 | 4.636.600 | | 2010-07-28 | 00:00:00 | 49,31 | 49,48 | 48,85 | 49,22 | 6.856.700 | | 2010-07-29 | 00:00:00 | 49,44 | 49,77 | 48,93 | 48,98 | 8.846.400 | | 2010-07-30 | 00:00:00 | 48,72 | 49,36 | 48,30 | 49,08 | 7.819.800 | | 2010-08-02 | 00:00:00 | 49,71 | 50,00 | 49,62 | 49,83 | 7.508.000 | | 2010-08-03 | 00:00:00 | 49,91 | 50,61 | 49,76 | 50,00 | 9.078.400 | | 2010-08-04 | 00:00:00 | 49,98 | 50,27 | 49,79 | 50,18 | 6.168.900 | | 2010-08-05 | 00:00:00 | 49,93 | 50,08 | 49,72 | 49,98 | 5.897.000 | | 2010-08-06 | 00:00:00 | 49,71 | 50,68 | 49,71 | 50,57 | 7.995.000 | | 2010-08-09 | 00:00:00 | 50,63 | 50,95 | 50,43 | 50,88 | 4.498.400 | | 2010-08-10 | 00:00:00 | 50,67 | 51,70 | 50,59 | 51,47 | 8.966.200 | | 2010-08-11 | 00:00:00 | 51,03 | 51,11 | 50,27 | 50,39 | 6.321.600 | | 2010-08-12 | 00:00:00 | 49,91 | 50,54 | 49,73 | 50,39 | 4.419.000 | | 2010-08-13 | 00:00:00 | 50,12 | 50,26 | 49,91 | 50,06 | 5.086.800 | | 2010-08-16 | 00:00:00 | 50,05 | 50,43 | 49,77 | 50,34 | 4.795.800 | | 2010-08-17 | 00:00:00 | 50,50 | 50,89 | 50,25 | 50,69 | 6.041.800 | | 2010-08-18 | 00:00:00 | 50,63 | 50,72 | 50,22 | 50,23 | 6.138.600 | | 2010-08-19 | 00:00:00 | 50,16 | 50,21 | 49,04 | 49,32 | 10.218.800 | | 2010-08-20 | 00:00:00 | 49,04 | 49,43 | 48,93 | 49,34 | 6.407.400 | | 2010-08-23 | 00:00:00 | 49,55 | 50,18 | 49,55 | 49,78 | 7.216.000 | | 2010-08-24 | 00:00:00 | 49,29 | 49,78 | 49,07 | 49,48 | 8.957.700 | | 2010-08-25 | 00:00:00 | 49,18 | 50,05 | 49,15 | 49,82 | 7.553.500 | | 2010-08-26 | 00:00:00 | 50,05 | 50,05 | 49,37 | 49,50 | 5.462.300 | | 2010-08-27 | 00:00:00 | 49,56 | 49,90 | 49,01 | 49,84 | 4.531.900 | | 2010-08-30 | 00:00:00 | 49,89 | 50,09 | 49,49 | 49,49 | 4.149.300 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
