Abbott Laboratories BDR

ABTT34
🏛️ brazil →
59.17
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 65.84 65.84 64.33 64.33 0.0M
2021-12-29 65.84 66.60 65.84 66.60 0.0M
2021-12-28 65.51 65.61 65.25 65.25 0.0M
2021-12-27 65.16 65.58 65.16 65.58 0.0M
2021-12-23 65.58 65.58 64.86 64.86 0.0M
2021-12-22 63.93 64.88 63.93 64.88 0.0M
2021-12-21 63.69 63.72 63.69 63.72 0.0M
2021-12-20 64.33 64.72 63.37 63.69 0.0M
2021-12-17 64.34 64.86 64.34 64.70 0.0M
2021-12-16 63.54 63.79 63.10 63.57 0.0M
2021-12-15 62.96 63.12 62.93 63.10 0.0M
2021-12-14 63.49 63.49 61.74 62.30 0.0M
2021-12-13 62.26 63.84 62.24 63.49 0.0M
2021-12-10 60.29 62.26 60.29 62.26 0.0M
2021-12-08 61.33 61.33 60.27 60.27 0.0M
2021-12-07 61.30 61.43 61.30 61.43 0.0M
2021-12-06 61.31 61.98 61.31 61.98 0.0M
2021-12-03 59.14 59.85 59.14 59.85 0.0M
2021-12-02 60.03 60.03 59.27 59.73 0.0M
2021-12-01 58.62 59.66 58.47 59.51 0.0M
2021-11-30 59.55 59.55 59.02 59.02 0.0M
2021-11-29 58.34 59.44 58.34 59.44 0.0M
2021-11-26 58.37 58.37 58.37 58.37 0.0M
2021-11-25 58.04 58.04 57.94 57.94 0.0M
2021-11-24 57.20 57.20 57.20 57.20 0.0M
2021-11-23 58.24 58.24 58.24 58.24 0.0M
2021-11-22 57.66 57.66 57.66 57.66 0.0M
2021-11-19 58.78 58.78 57.84 58.49 0.0M
2021-11-18 58.77 58.84 58.60 58.60 0.0M
2021-11-17 59.59 59.59 59.59 59.59 0.0M
2021-11-16 57.85 59.26 57.85 59.26 0.0M
2021-11-12 56.76 57.75 56.76 57.75 0.0M
2021-11-11 57.16 57.16 56.94 56.94 0.0M
2021-11-10 57.09 57.63 56.76 57.56 0.0M
2021-11-09 57.83 57.83 57.20 57.25 0.0M
2021-11-08 57.25 57.94 57.25 57.83 0.0M
2021-11-05 59.08 59.08 56.32 56.52 0.0M
2021-11-04 59.15 59.15 59.09 59.09 0.0M
2021-11-03 59.21 59.21 59.05 59.09 0.0M
2021-11-01 60.24 60.38 60.03 60.38 0.0M
2021-10-29 59.56 60.00 59.56 59.71 0.0M
2021-10-27 59.26 59.26 58.49 58.73 0.0M
2021-10-26 58.90 59.26 58.90 59.08 0.0M
2021-10-25 57.81 57.95 57.66 57.95 0.0M
2021-10-22 58.83 59.79 58.69 58.78 0.0M
2021-10-21 57.13 58.82 57.13 58.19 0.0M
2021-10-20 55.97 56.29 55.97 56.29 0.0M
2021-10-19 53.66 54.95 53.66 54.95 0.0M
2021-10-15 52.67 52.72 52.61 52.72 0.0M
2021-10-14 53.54 53.54 52.94 53.15 0.0M
2021-10-11 53.47 53.47 53.47 53.47 0.0M
2021-10-08 53.22 53.87 53.22 53.66 0.1M
2021-10-07 53.44 53.44 53.04 53.22 0.0M
2021-10-05 51.43 52.37 51.43 52.20 0.0M
2021-10-01 51.09 51.48 51.09 51.48 0.0M
2021-09-30 53.16 53.29 53.16 53.29 0.0M
2021-09-29 53.27 53.47 53.27 53.31 0.0M
2021-09-28 52.80 53.00 52.59 53.00 0.0M
2021-09-24 54.44 54.69 54.44 54.55 0.0M
2021-09-23 54.30 54.44 54.19 54.19 0.0M
2021-09-22 54.10 54.10 54.10 54.10 0.0M
2021-09-21 54.77 54.77 54.35 54.35 0.0M
2021-09-20 54.85 54.85 54.66 54.66 0.0M
2021-09-17 55.03 55.21 55.03 55.05 0.0M
2021-09-16 55.03 55.03 55.03 55.03 0.0M
2021-09-15 54.70 55.03 54.70 55.03 0.0M
2021-09-14 54.74 54.77 54.70 54.70 0.0M
2021-09-13 53.80 54.19 53.80 54.19 0.0M
2021-09-10 55.29 55.79 55.29 55.79 0.0M
2021-09-09 55.42 55.64 54.86 54.86 0.0M
2021-09-08 54.81 56.19 54.81 56.19 0.0M
2021-09-06 54.43 54.43 54.43 54.43 0.0M
2021-09-03 54.30 54.87 54.11 54.73 0.0M
2021-09-02 54.33 54.39 54.11 54.39 0.0M
2021-09-01 53.88 53.88 53.88 53.88 0.0M
2021-08-31 53.62 53.62 53.13 53.59 0.0M
2021-08-30 53.32 53.72 53.32 53.66 0.0M
2021-08-27 54.22 54.22 53.00 53.04 0.0M
2021-08-26 54.00 54.43 54.00 54.43 0.0M
2021-08-25 54.28 54.28 53.36 53.36 0.0M
2021-08-24 55.42 55.42 53.91 54.15 0.0M
2021-08-23 55.89 55.89 55.31 55.49 0.1M
2021-08-20 55.85 56.19 55.81 55.81 0.0M
2021-08-19 54.80 56.10 54.80 55.87 0.0M
2021-08-18 54.26 54.92 54.25 54.66 0.0M
2021-08-17 54.11 54.35 54.11 54.35 0.0M
2021-08-16 53.31 53.90 53.31 53.90 0.0M
2021-08-13 53.04 53.13 52.57 53.00 0.0M
2021-08-12 52.84 52.92 52.79 52.79 0.0M
2021-08-11 52.37 52.80 51.94 51.94 0.0M
2021-08-10 52.95 52.95 52.28 52.37 0.0M
2021-08-09 52.80 53.21 52.80 52.92 0.0M
2021-08-06 51.16 52.47 51.16 52.36 0.0M
2021-08-05 51.01 51.16 51.01 51.16 0.0M
2021-08-04 52.15 52.15 51.89 51.89 0.0M
2021-08-03 52.64 52.88 51.84 51.84 0.0M
2021-08-02 50.99 51.31 50.95 51.31 0.0M
2021-07-30 50.77 51.61 50.77 51.61 0.0M
2021-07-29 50.46 50.47 50.38 50.47 0.0M
2021-07-28 51.11 51.23 50.60 50.60 0.0M
2021-07-27 50.99 51.11 50.99 51.11 0.0M
2021-07-26 51.01 51.01 50.36 50.71 0.0M
2021-07-23 50.42 51.69 50.42 51.69 0.0M
2021-07-22 50.35 50.57 50.35 50.57 0.0M
2021-07-21 50.77 50.89 50.39 50.39 0.0M
2021-07-20 51.49 51.49 50.80 51.06 0.0M
2021-07-19 50.92 50.92 50.87 50.87 0.0M
2021-07-16 49.13 49.44 49.13 49.44 0.0M
2021-07-15 49.13 49.13 49.13 49.13 0.0M
2021-07-14 49.19 49.19 48.67 48.90 0.0M
2021-07-13 50.87 50.87 49.98 49.98 0.0M
2021-07-12 50.96 50.96 50.24 50.24 0.0M
2021-07-08 51.18 51.23 50.71 51.07 0.0M
2021-07-07 50.63 51.62 50.63 51.30 0.0M
2021-07-06 49.20 50.67 49.20 50.67 0.0M
2021-07-05 49.20 49.21 48.55 48.68 0.0M
2021-07-02 48.04 48.84 47.91 48.38 0.0M
2021-07-01 48.25 48.32 48.07 48.18 0.0M
2021-06-30 47.54 47.54 47.08 47.14 0.0M
2021-06-29 47.04 47.66 47.04 47.30 0.0M
2021-06-28 46.24 46.79 46.11 46.61 0.0M
2021-06-25 45.51 45.78 45.42 45.51 0.0M
2021-06-24 48.44 48.44 44.92 44.92 0.0M
2021-06-23 45.05 45.05 45.05 45.05 0.0M
2021-06-22 45.90 45.90 45.05 45.05 0.0M
2021-06-21 45.60 46.10 45.60 45.90 0.0M
2021-06-18 45.60 45.83 45.60 45.83 0.0M
2021-06-17 45.73 45.90 45.73 45.83 0.0M
2021-06-16 45.74 45.74 45.28 45.28 0.0M
2021-06-15 45.82 45.93 45.74 45.74 0.0M
2021-06-14 45.81 45.82 45.57 45.73 0.0M
2021-06-11 45.57 46.06 45.57 46.00 0.0M
2021-06-10 45.08 45.73 45.08 45.57 0.0M
2021-06-09 44.50 45.46 44.38 45.09 0.0M
2021-06-08 45.78 45.78 44.50 44.50 0.0M
2021-06-07 45.46 45.69 45.34 45.37 0.0M
2021-06-04 45.23 45.41 45.04 45.04 0.0M
2021-06-02 44.54 45.28 44.40 44.59 0.0M
2021-06-01 49.00 49.00 44.54 44.54 0.0M
2021-05-31 50.40 50.54 50.35 50.54 0.0M
2021-05-28 49.98 50.28 49.71 49.75 0.0M
2021-05-27 50.86 50.86 50.12 50.12 0.0M
2021-05-26 50.83 50.83 50.72 50.72 0.0M
2021-05-25 51.42 51.75 51.42 51.65 0.0M
2021-05-24 51.00 51.00 51.00 51.00 0.0M
2021-05-21 51.61 51.61 51.59 51.59 0.0M
2021-05-20 50.70 50.70 50.64 50.64 0.0M
2021-05-19 50.03 50.49 49.82 50.49 0.0M
2021-05-18 50.31 50.31 50.31 50.31 0.0M
2021-05-17 50.80 50.80 50.31 50.49 0.0M
2021-05-13 50.80 50.80 50.80 50.80 0.0M
2021-05-12 50.31 50.47 49.93 50.47 0.0M
2021-05-11 50.28 50.82 50.28 50.64 0.0M
2021-05-10 50.80 51.07 50.80 51.07 0.0M
2021-05-07 51.16 51.16 50.73 51.06 0.0M
2021-05-06 51.30 51.30 50.28 50.28 0.0M
2021-05-05 51.97 52.24 51.60 52.17 0.0M
2021-05-04 52.86 52.86 51.91 51.91 0.0M
2021-05-03 53.32 53.32 52.81 52.81 0.0M
2021-04-30 53.22 53.32 53.12 53.25 0.0M
2021-04-29 53.25 53.25 52.63 52.81 0.0M
2021-04-28 53.91 53.97 53.09 53.38 0.0M
2021-04-27 54.30 54.69 54.23 54.69 0.0M
2021-04-26 55.82 55.82 54.46 54.85 0.0M
2021-04-23 54.98 55.83 54.82 55.80 0.0M
2021-04-22 55.02 55.60 55.02 55.60 0.0M
2021-04-20 54.23 55.02 53.61 55.02 0.0M
2021-04-19 57.27 57.27 56.59 57.04 0.0M
2021-04-16 57.79 57.79 56.45 56.59 0.0M
2021-04-15 57.05 57.18 56.97 57.10 0.0M
2021-04-14 56.68 56.68 56.19 56.19 0.0M
2021-04-13 56.98 58.18 56.68 56.68 0.0M
2021-04-12 56.65 56.65 56.65 56.65 0.0M
2021-04-09 54.96 55.46 54.96 55.44 0.0M
2021-04-07 54.60 54.60 54.54 54.54 0.0M
2021-04-06 55.45 55.48 54.69 54.76 0.0M
2021-04-05 55.32 55.40 54.99 55.35 0.0M
2021-04-01 55.96 55.96 55.29 55.32 0.0M
2021-03-31 56.19 56.19 55.54 55.89 0.0M
2021-03-30 56.33 56.33 56.19 56.19 0.0M
2021-03-29 56.84 57.48 56.78 57.41 0.0M
2021-03-26 55.60 56.88 55.60 56.88 0.0M
2021-03-25 54.28 55.00 54.24 55.00 0.0M
2021-03-24 54.20 54.47 53.75 54.47 0.0M
2021-03-23 54.37 54.60 54.16 54.16 0.0M
2021-03-22 54.76 54.93 54.60 54.73 0.0M
2021-03-19 53.13 53.72 52.91 53.72 0.1M
2021-03-18 53.13 53.59 53.13 53.46 0.0M
2021-03-17 54.02 54.02 53.72 53.72 0.0M
2021-03-16 54.10 54.18 53.46 54.02 0.0M
2021-03-15 53.82 53.82 53.46 53.46 0.0M
2021-03-12 52.91 53.07 52.75 52.75 0.0M
2021-03-11 53.01 53.36 52.83 53.04 0.0M
2021-03-10 55.71 55.71 53.23 53.23 0.0M
2021-03-09 56.07 56.65 55.71 55.71 0.0M
2021-03-08 53.40 55.09 53.40 55.09 0.0M
2021-03-05 53.36 53.79 53.36 53.43 0.0M
2021-03-04 54.02 54.05 52.65 53.46 0.0M
2021-03-03 56.78 56.78 54.57 54.57 0.0M
2021-03-02 56.73 57.04 56.36 56.78 0.0M
2021-03-01 55.09 56.23 55.02 56.23 0.0M
2021-02-26 54.61 54.96 54.50 54.96 0.0M
2021-02-25 54.24 54.76 54.24 54.70 0.0M
2021-02-24 54.10 54.10 53.72 54.08 0.0M
2021-02-23 54.21 54.21 53.46 53.66 0.0M
2021-02-22 55.02 55.35 54.08 54.21 0.0M
2021-02-19 54.24 54.24 53.99 54.06 0.0M
2021-02-18 56.25 56.25 55.67 55.68 0.0M
2021-02-17 56.07 56.07 55.90 56.03 0.0M
2021-02-12 55.25 56.19 55.25 56.07 0.0M
2021-02-11 55.12 55.52 54.99 55.52 0.0M
2021-02-10 54.98 55.36 54.84 54.90 0.0M
2021-02-09 55.07 55.07 54.91 54.91 0.0M
2021-02-08 54.42 54.97 54.09 54.09 0.0M
2021-02-05 52.70 54.32 52.70 54.25 0.0M
2021-02-04 52.78 53.31 52.76 52.86 0.0M
2021-02-03 53.88 53.88 52.12 52.79 0.0M
2021-02-02 54.37 54.37 52.78 52.78 0.1M
2021-02-01 54.97 55.35 54.97 55.35 0.0M
2021-01-29 56.67 56.67 53.72 55.27 0.0M
2021-01-28 52.79 54.57 52.19 53.72 0.0M
2021-01-27 51.19 51.19 50.71 50.71 0.0M
2021-01-26 50.30 51.05 49.59 49.80 0.1M
2021-01-22 49.49 50.30 49.49 50.30 0.0M
2021-01-21 49.12 49.49 49.12 49.49 0.0M
2021-01-20 49.12 49.12 49.12 49.12 0.0M
2021-01-19 48.32 49.47 48.32 49.18 0.0M
2021-01-18 48.32 48.32 48.32 48.32 0.0M
2021-01-15 47.21 48.32 47.21 48.32 0.0M
2021-01-14 48.93 48.93 47.21 47.21 0.0M
2021-01-13 48.62 48.79 48.61 48.74 0.0M
2021-01-12 48.80 48.80 47.21 47.21 0.0M
2021-01-11 49.47 49.70 49.29 49.29 0.0M
2021-01-08 48.54 48.98 48.54 48.62 0.0M
2021-01-07 48.15 48.54 48.15 48.54 0.0M
2021-01-06 47.56 47.56 47.26 47.29 0.0M
2021-01-04 45.81 46.53 45.77 46.47 0.0M