(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-12-22 | 00:00:00 | 48,12 | 48,19 | 47,80 | 47,84 | 7.043.700 | | 2010-12-23 | 00:00:00 | 47,73 | 48,03 | 47,71 | 47,81 | 5.200.500 | | 2010-12-27 | 00:00:00 | 47,79 | 47,80 | 47,30 | 47,38 | 6.618.700 | | 2010-12-28 | 00:00:00 | 47,53 | 47,55 | 47,23 | 47,39 | 7.557.300 | | 2010-12-29 | 00:00:00 | 47,34 | 47,55 | 47,25 | 47,42 | 4.634.400 | | 2010-12-30 | 00:00:00 | 47,47 | 47,70 | 47,37 | 47,57 | 4.511.900 | | 2010-12-31 | 00:00:00 | 47,44 | 48,18 | 47,44 | 47,91 | 5.548.600 | | 2011-01-03 | 00:00:00 | 48,29 | 48,29 | 47,77 | 47,82 | 9.140.300 | | 2011-01-04 | 00:00:00 | 48,04 | 48,32 | 47,80 | 48,27 | 9.032.900 | | 2011-01-05 | 00:00:00 | 48,22 | 48,82 | 48,07 | 48,27 | 13.598.800 | | 2011-01-06 | 00:00:00 | 48,50 | 48,62 | 47,78 | 48,17 | 15.579.600 | | 2011-01-07 | 00:00:00 | 48,14 | 48,45 | 48,03 | 48,37 | 10.365.800 | | 2011-01-10 | 00:00:00 | 48,30 | 48,44 | 47,81 | 47,94 | 14.119.500 | | 2011-01-11 | 00:00:00 | 48,18 | 48,18 | 47,66 | 47,84 | 7.504.300 | | 2011-01-12 | 00:00:00 | 47,82 | 47,83 | 47,53 | 47,58 | 9.501.600 | | 2011-01-13 | 00:00:00 | 47,80 | 47,80 | 47,26 | 47,37 | 7.023.600 | | 2011-01-14 | 00:00:00 | 47,35 | 47,46 | 46,78 | 46,89 | 11.058.900 | | 2011-01-18 | 00:00:00 | 46,85 | 47,27 | 46,63 | 47,20 | 11.192.700 | | 2011-01-19 | 00:00:00 | 47,27 | 47,71 | 47,21 | 47,33 | 9.324.100 | | 2011-01-20 | 00:00:00 | 47,36 | 47,96 | 47,31 | 47,96 | 11.245.200 | | 2011-01-21 | 00:00:00 | 48,11 | 48,17 | 47,82 | 47,92 | 8.309.200 | | 2011-01-24 | 00:00:00 | 47,90 | 48,20 | 47,87 | 48,17 | 7.450.900 | | 2011-01-25 | 00:00:00 | 48,16 | 48,20 | 47,79 | 47,96 | 9.603.600 | | 2011-01-26 | 00:00:00 | 48,15 | 48,20 | 46,75 | 46,75 | 20.697.700 | | 2011-01-27 | 00:00:00 | 46,67 | 46,79 | 46,10 | 46,38 | 17.763.100 | | 2011-01-28 | 00:00:00 | 46,36 | 46,50 | 45,34 | 45,49 | 17.474.700 | | 2011-01-31 | 00:00:00 | 45,85 | 45,92 | 45,07 | 45,16 | 16.634.400 | | 2011-02-01 | 00:00:00 | 45,18 | 45,45 | 45,08 | 45,23 | 13.307.000 | | 2011-02-02 | 00:00:00 | 45,27 | 45,79 | 45,11 | 45,73 | 12.602.200 | | 2011-02-03 | 00:00:00 | 45,76 | 46,14 | 45,62 | 46,00 | 8.252.200 | | 2011-02-04 | 00:00:00 | 46,03 | 46,20 | 45,73 | 46,12 | 9.931.100 | | 2011-02-07 | 00:00:00 | 46,16 | 46,16 | 45,43 | 45,69 | 11.347.200 | | 2011-02-08 | 00:00:00 | 45,59 | 45,74 | 45,43 | 45,61 | 9.699.700 | | 2011-02-09 | 00:00:00 | 45,46 | 45,78 | 45,35 | 45,54 | 7.593.600 | | 2011-02-10 | 00:00:00 | 45,45 | 45,68 | 45,38 | 45,49 | 7.833.900 | | 2011-02-11 | 00:00:00 | 45,36 | 45,65 | 45,28 | 45,56 | 8.227.100 | | 2011-02-14 | 00:00:00 | 45,72 | 46,05 | 45,60 | 45,98 | 8.480.800 | | 2011-02-15 | 00:00:00 | 46,04 | 46,80 | 45,69 | 46,75 | 12.120.500 | | 2011-02-16 | 00:00:00 | 46,77 | 46,84 | 46,16 | 46,26 | 9.150.600 | | 2011-02-17 | 00:00:00 | 46,23 | 46,42 | 46,06 | 46,32 | 6.861.400 | | 2011-02-18 | 00:00:00 | 46,36 | 46,89 | 46,28 | 46,88 | 9.737.800 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
