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
2022-12-29 47.28 47.52 47.18 47.28 0.0M
2022-12-28 46.69 46.69 46.69 46.69 0.0M
2022-12-27 46.23 46.69 46.23 46.69 0.0M
2022-12-26 45.21 45.21 45.21 45.21 0.0M
2022-12-23 45.17 45.17 45.17 45.17 0.0M
2022-12-22 44.94 44.94 44.80 44.80 0.0M
2022-12-21 45.41 45.41 45.24 45.24 0.0M
2022-12-16 45.71 45.71 45.71 45.71 0.0M
2022-12-15 47.22 47.26 46.86 46.86 0.0M
2022-12-14 48.28 48.28 47.74 47.77 0.0M
2022-12-13 47.83 47.98 47.74 47.85 0.0M
2022-12-12 46.76 46.76 46.76 46.76 0.0M
2022-12-09 45.82 46.01 45.82 46.01 0.0M
2022-12-07 44.21 44.23 44.21 44.23 0.0M
2022-12-02 45.43 45.43 44.71 45.30 0.0M
2022-12-01 45.24 45.43 45.24 45.43 0.0M
2022-11-30 43.99 43.99 43.99 43.99 0.0M
2022-11-29 46.70 46.70 44.71 44.94 0.0M
2022-11-28 45.82 45.82 45.82 45.82 0.0M
2022-11-25 46.33 48.99 46.33 47.11 0.0M
2022-11-24 46.36 46.36 46.33 46.33 0.0M
2022-11-18 45.04 45.04 45.04 45.04 0.0M
2022-11-14 45.08 45.12 45.08 45.12 0.0M
2022-11-10 42.93 45.12 42.93 45.12 0.0M
2022-11-07 41.32 41.34 41.32 41.34 0.0M
2022-11-04 39.54 39.54 39.50 39.50 0.0M
2022-11-03 40.54 40.54 39.81 39.81 0.0M
2022-11-01 42.08 42.08 41.42 41.42 0.0M
2022-10-31 42.75 42.75 42.75 42.75 0.0M
2022-10-28 43.18 43.18 42.93 42.93 0.0M
2022-10-27 41.69 41.69 41.69 41.69 0.0M
2022-10-26 42.65 42.81 42.65 42.81 0.0M
2022-10-24 41.28 42.07 41.28 42.07 0.0M
2022-10-21 39.57 39.66 39.57 39.66 0.0M
2022-10-20 41.44 41.44 40.44 40.44 0.0M
2022-10-19 41.84 41.97 41.44 41.97 0.0M
2022-10-18 44.77 44.77 44.73 44.73 0.0M
2022-10-17 44.08 44.32 44.08 44.32 0.0M
2022-10-14 44.16 44.16 43.70 43.73 0.0M
2022-10-13 43.24 43.68 43.24 43.68 0.0M
2022-10-11 42.86 42.86 42.86 42.86 0.0M
2022-10-10 42.35 42.35 42.35 42.35 0.0M
2022-10-07 42.68 43.00 42.68 43.00 0.0M
2022-10-06 42.87 42.87 42.87 42.87 0.0M
2022-10-04 42.78 42.78 42.78 42.78 0.0M
2022-10-03 41.38 41.85 41.37 41.74 0.0M
2022-09-30 43.09 43.09 42.31 42.43 0.0M
2022-09-29 42.67 42.80 42.67 42.80 0.0M
2022-09-28 42.69 42.69 42.69 42.69 0.0M
2022-09-27 43.14 43.14 42.69 42.69 0.0M
2022-09-26 43.55 43.55 43.55 43.55 0.0M
2022-09-23 42.44 42.44 42.44 42.44 0.0M
2022-09-22 42.19 42.19 41.98 41.98 0.0M
2022-09-21 42.41 42.56 42.41 42.46 0.0M
2022-09-20 43.15 43.15 42.67 42.67 0.0M
2022-09-19 44.06 44.06 43.29 43.46 0.0M
2022-09-16 44.34 44.53 44.06 44.06 0.0M
2022-09-15 45.08 45.08 44.67 44.67 0.0M
2022-09-14 44.20 44.20 44.20 44.20 0.0M
2022-09-13 44.58 44.73 44.54 44.59 0.0M
2022-09-12 45.25 45.25 45.06 45.06 0.0M
2022-09-09 45.20 45.52 45.11 45.45 0.0M
2022-09-08 44.17 45.40 44.17 44.99 0.0M
2022-09-06 43.59 43.73 43.25 43.25 0.0M
2022-09-02 43.06 43.07 42.47 42.47 0.3M
2022-09-01 44.18 44.18 44.18 44.18 0.0M
2022-08-31 43.42 43.78 43.26 43.47 0.0M
2022-08-30 41.72 42.30 41.72 42.30 0.0M
2022-08-29 41.77 41.77 41.72 41.72 0.0M
2022-08-26 42.88 42.88 42.15 42.15 0.0M
2022-08-25 43.53 43.73 43.52 43.73 0.0M
2022-08-24 44.01 44.01 43.70 43.70 0.0M
2022-08-23 44.78 44.78 43.67 44.01 0.0M
2022-08-22 45.43 45.43 44.78 44.78 0.0M
2022-08-19 46.58 46.58 46.25 46.25 0.0M
2022-08-18 46.29 46.29 46.11 46.14 0.0M
2022-08-17 47.31 47.31 46.37 46.37 0.0M
2022-08-16 46.73 46.73 46.64 46.64 0.0M
2022-08-12 45.61 45.69 45.61 45.69 0.0M
2022-08-11 46.67 46.67 46.33 46.33 0.0M
2022-08-10 44.95 45.16 44.95 45.16 0.0M
2022-08-09 44.93 45.01 44.93 45.01 0.0M
2022-08-08 45.20 45.20 45.20 45.20 0.0M
2022-08-05 46.63 46.63 45.64 45.64 0.0M
2022-08-04 46.96 46.96 46.43 46.46 0.0M
2022-08-03 46.70 46.97 46.70 46.90 0.0M
2022-08-02 45.81 47.13 45.81 46.36 0.0M
2022-08-01 45.42 46.24 45.42 46.24 0.0M
2022-07-29 46.08 46.15 45.70 45.89 0.0M
2022-07-28 46.29 47.01 46.29 46.44 0.0M
2022-07-27 47.19 47.19 46.75 47.08 0.0M
2022-07-26 47.45 47.45 47.19 47.19 0.0M
2022-07-25 48.16 48.16 46.96 46.96 0.0M
2022-07-22 48.84 49.15 48.26 48.45 0.0M
2022-07-21 48.55 49.07 48.55 49.04 0.0M
2022-07-20 46.56 47.83 46.56 47.83 0.0M
2022-07-19 47.75 48.17 47.75 48.16 0.0M
2022-07-18 47.29 47.30 47.15 47.15 0.0M
2022-07-15 47.03 47.61 47.03 47.61 0.0M
2022-07-14 45.83 46.42 45.83 46.42 0.0M
2022-07-13 47.62 47.62 46.42 46.42 0.0M
2022-07-12 47.82 47.82 47.62 47.62 0.0M
2022-07-11 47.22 47.22 47.22 47.22 0.0M
2022-07-08 46.93 46.93 46.68 46.68 0.0M
2022-07-07 47.21 47.23 46.86 47.23 0.0M
2022-07-06 47.89 47.89 47.87 47.87 0.0M
2022-07-05 47.55 47.56 46.88 47.56 0.0M
2022-07-04 47.22 47.22 46.55 46.55 0.0M
2022-07-01 46.58 47.22 46.58 47.22 0.0M
2022-06-30 45.58 45.99 45.46 45.72 0.0M
2022-06-29 45.27 45.98 45.27 45.70 0.0M
2022-06-28 46.18 46.18 45.62 45.62 0.0M
2022-06-27 46.49 46.49 46.07 46.18 0.0M
2022-06-24 45.59 46.24 45.50 46.24 0.0M
2022-06-23 44.77 44.78 44.70 44.78 0.0M
2022-06-22 44.29 44.29 44.29 44.29 0.0M
2022-06-21 43.52 43.52 43.52 43.52 0.0M
2022-06-20 42.23 42.43 42.18 42.43 0.0M
2022-06-17 42.71 43.00 42.55 42.88 0.0M
2022-06-15 43.41 43.41 41.54 41.54 0.0M
2022-06-14 43.39 43.48 42.51 42.87 0.0M
2022-06-13 44.36 44.36 43.81 43.81 0.0M
2022-06-10 44.62 44.62 44.36 44.36 0.0M
2022-06-09 45.39 45.39 45.29 45.29 0.0M
2022-06-08 45.41 45.41 45.41 45.41 0.0M
2022-06-07 46.53 46.53 45.85 45.96 0.0M
2022-06-06 45.32 45.32 45.25 45.25 0.0M
2022-06-01 44.99 44.99 44.99 44.99 0.0M
2022-05-31 44.17 45.30 44.17 45.22 0.0M
2022-05-27 44.95 44.95 44.70 44.83 0.0M
2022-05-26 44.35 44.59 44.35 44.35 0.0M
2022-05-25 44.62 44.62 44.26 44.26 0.0M
2022-05-24 44.25 44.39 43.68 44.38 0.0M
2022-05-23 44.14 44.82 44.14 44.62 0.0M
2022-05-20 44.16 44.60 44.16 44.60 0.0M
2022-05-19 45.54 45.54 44.48 44.73 0.0M
2022-05-18 45.69 46.49 45.33 45.54 0.0M
2022-05-17 45.25 46.57 45.25 45.69 0.0M
2022-05-16 44.79 45.09 44.79 45.09 0.0M
2022-05-13 42.59 45.54 42.59 45.09 0.0M
2022-05-12 44.30 44.84 44.30 44.84 0.0M
2022-05-11 44.48 44.48 44.29 44.30 0.0M
2022-05-10 44.48 44.51 44.48 44.51 0.0M
2022-05-09 45.15 45.15 45.15 45.15 0.0M
2022-05-06 46.02 46.02 45.92 45.92 0.0M
2022-05-05 45.71 45.71 45.71 45.71 0.0M
2022-05-04 45.71 46.00 45.71 45.96 0.0M
2022-05-03 45.29 45.29 45.05 45.08 0.0M
2022-05-02 46.07 46.40 45.48 46.30 0.0M
2022-04-29 45.64 45.79 45.48 45.48 0.0M
2022-04-28 47.22 47.30 47.22 47.30 0.0M
2022-04-27 47.27 47.27 47.09 47.09 0.0M
2022-04-26 47.66 47.86 47.14 47.27 0.0M
2022-04-25 46.96 47.57 46.85 47.57 0.0M
2022-04-22 46.62 47.04 46.62 46.96 0.0M
2022-04-20 45.19 46.41 45.19 45.98 0.0M
2022-04-19 45.55 45.63 45.55 45.63 0.0M
2022-04-18 44.26 44.26 43.82 43.82 0.0M
2022-04-14 45.33 45.51 45.18 45.18 0.0M
2022-04-13 45.19 45.19 45.19 45.19 0.0M
2022-04-12 45.62 45.62 45.62 45.62 0.0M
2022-04-11 46.05 46.05 45.46 45.46 0.0M
2022-04-08 47.43 47.51 47.04 47.04 0.0M
2022-04-07 47.29 47.70 47.28 47.42 0.0M
2022-04-06 45.56 45.81 45.51 45.81 0.0M
2022-04-05 45.64 45.64 45.64 45.64 0.0M
2022-04-04 44.39 44.46 44.16 44.33 0.0M
2022-04-01 44.85 44.97 44.66 44.66 0.0M
2022-03-29 46.47 46.48 46.47 46.48 0.0M
2022-03-28 46.27 46.39 46.14 46.31 0.0M
2022-03-25 45.52 45.52 45.52 45.52 0.0M
2022-03-24 46.42 46.42 45.60 45.88 0.0M
2022-03-23 47.74 47.74 45.96 45.96 0.0M
2022-03-22 48.56 48.63 48.43 48.44 0.0M
2022-03-21 48.96 48.96 48.96 48.96 0.0M
2022-03-18 49.64 49.64 49.64 49.64 0.0M
2022-03-17 49.39 49.39 49.24 49.24 0.0M
2022-03-16 49.44 49.44 49.30 49.30 0.0M
2022-03-15 48.08 49.07 48.08 49.07 0.0M
2022-03-14 46.95 46.95 46.95 46.95 0.0M
2022-03-11 46.95 46.95 46.95 46.95 0.0M
2022-03-10 47.60 47.60 47.60 47.60 0.0M
2022-03-09 48.56 49.32 48.16 49.32 0.0M
2022-03-08 48.95 49.40 48.57 48.57 0.0M
2022-03-07 49.60 50.09 49.60 50.09 0.0M
2022-03-04 50.00 50.87 50.00 50.44 0.0M
2022-03-03 50.39 50.70 49.94 50.00 0.0M
2022-03-02 51.11 51.11 50.47 50.47 0.0M
2022-02-25 49.87 52.32 49.87 51.82 0.0M
2022-02-24 48.06 49.77 48.06 49.77 0.0M
2022-02-23 49.30 49.30 48.51 48.71 0.0M
2022-02-22 48.82 49.40 48.82 49.30 0.0M
2022-02-21 48.97 49.05 48.97 49.05 0.0M
2022-02-18 51.58 51.58 48.58 49.36 0.0M
2022-02-17 51.89 51.89 51.70 51.70 0.0M
2022-02-16 52.59 52.59 51.89 52.23 0.0M
2022-02-15 53.09 53.35 52.58 52.58 0.0M
2022-02-14 53.72 53.72 52.57 52.57 0.0M
2022-02-11 55.25 55.25 54.17 54.68 0.0M
2022-02-10 55.91 55.91 55.25 55.25 0.0M
2022-02-09 56.12 56.81 56.12 56.25 0.0M
2022-02-08 55.31 55.98 55.31 55.67 0.0M
2022-02-07 56.61 56.61 55.70 55.70 0.0M
2022-02-04 56.98 57.31 56.98 57.06 0.0M
2022-02-03 56.21 56.88 56.21 56.88 0.0M
2022-02-02 56.24 56.91 56.24 56.66 0.0M
2022-02-01 55.51 55.51 55.08 55.08 0.0M
2022-01-31 55.06 55.96 54.95 55.87 0.0M
2022-01-28 53.57 55.12 53.18 55.06 0.0M
2022-01-27 53.99 54.09 53.54 53.54 0.0M
2022-01-26 55.27 55.27 53.78 54.00 0.0M
2022-01-25 55.53 55.53 55.26 55.27 0.0M
2022-01-24 55.82 55.82 55.10 55.82 0.0M
2022-01-21 56.48 56.76 56.15 56.75 0.0M
2022-01-20 56.48 56.48 56.48 56.48 0.0M
2022-01-19 57.61 57.61 57.06 57.06 0.0M
2022-01-18 58.46 58.46 57.38 58.31 0.0M
2022-01-17 58.81 58.85 58.81 58.84 0.0M
2022-01-14 59.45 59.45 58.09 58.81 0.0M
2022-01-13 61.29 61.29 59.45 59.45 0.0M
2022-01-12 62.88 62.88 60.90 61.23 0.0M
2022-01-11 62.06 62.38 61.81 62.37 0.0M
2022-01-10 62.88 63.31 62.55 62.93 0.0M
2022-01-07 62.88 62.88 62.88 62.88 0.0M
2022-01-06 63.65 63.65 63.65 63.65 0.0M
2022-01-05 63.91 63.95 63.37 63.37 0.0M
2022-01-04 65.12 65.28 63.08 63.91 0.0M
2022-01-03 64.24 64.60 64.24 64.60 0.0M