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
2023-12-28 43.31 44.14 43.27 44.14 0.0M
2023-12-27 43.50 43.50 43.46 43.46 0.0M
2023-12-26 43.11 43.11 43.11 43.11 0.0M
2023-12-21 42.95 43.39 42.95 43.39 0.0M
2023-12-20 43.39 43.70 43.39 43.66 0.0M
2023-12-19 43.54 43.54 43.09 43.09 0.0M
2023-12-18 44.95 44.95 41.91 43.54 0.0M
2023-12-15 43.62 44.96 43.58 44.96 0.0M
2023-12-13 43.39 43.39 43.19 43.19 0.0M
2023-12-12 42.99 43.66 42.99 43.39 0.0M
2023-12-11 42.71 42.99 42.44 42.99 0.0M
2023-12-08 42.44 42.44 42.00 42.24 0.0M
2023-12-06 42.44 42.44 42.44 42.44 0.0M
2023-12-05 42.69 42.69 42.25 42.25 0.0M
2023-12-04 41.89 42.69 41.89 42.69 0.0M
2023-12-01 43.39 43.39 41.97 41.97 0.0M
2023-11-30 42.14 42.24 42.14 42.16 0.0M
2023-11-29 41.53 41.53 41.53 41.53 0.0M
2023-11-28 40.90 40.94 38.46 40.82 0.0M
2023-11-24 41.43 41.43 41.43 41.43 0.0M
2023-11-23 41.43 41.43 41.43 41.43 0.0M
2023-11-22 41.18 41.43 41.18 41.43 0.0M
2023-11-21 39.46 41.18 39.46 41.18 0.0M
2023-11-20 39.52 40.27 39.52 40.27 0.0M
2023-11-17 39.87 40.27 39.87 40.27 0.0M
2023-11-16 39.44 39.95 39.44 39.94 0.0M
2023-11-14 38.91 38.92 38.91 38.92 0.0M
2023-11-10 37.81 37.81 37.42 37.42 0.0M
2023-11-09 37.96 38.02 37.86 37.86 0.0M
2023-11-08 38.10 38.10 37.96 38.10 0.0M
2023-11-07 38.10 38.10 37.90 38.02 0.0M
2023-11-06 38.46 38.46 38.18 38.18 0.0M
2023-11-03 39.04 39.04 38.61 38.63 0.0M
2023-11-01 38.81 39.04 38.81 39.04 0.0M
2023-10-31 37.78 38.93 37.78 38.87 0.0M
2023-10-30 38.55 38.55 38.55 38.55 0.0M
2023-10-27 38.46 38.49 37.96 38.17 0.0M
2023-10-26 38.62 38.62 38.62 38.62 0.0M
2023-10-23 39.60 39.60 39.58 39.58 0.0M
2023-10-19 39.72 39.72 39.30 39.37 0.0M
2023-10-18 39.30 39.80 39.30 39.68 0.0M
2023-10-17 38.22 38.34 38.02 38.08 0.0M
2023-10-16 37.98 38.30 37.98 38.30 0.0M
2023-10-13 38.95 38.95 37.86 37.98 0.0M
2023-10-11 42.52 42.52 39.63 39.63 0.0M
2023-10-10 42.83 44.48 36.86 40.28 0.0M
2023-10-09 40.28 40.28 40.28 40.28 0.0M
2023-10-06 40.70 40.80 40.70 40.80 0.0M
2023-10-05 40.47 40.47 40.30 40.30 0.0M
2023-10-04 40.48 40.48 40.03 40.13 0.0M
2023-10-03 40.48 40.48 40.48 40.48 0.0M
2023-10-02 39.85 39.85 39.30 39.30 0.0M
2023-09-29 40.28 40.28 39.79 39.79 0.0M
2023-09-28 40.27 40.50 40.27 40.50 0.0M
2023-09-27 39.56 39.62 39.38 39.58 0.0M
2023-09-26 39.55 39.55 39.30 39.30 0.0M
2023-09-25 39.77 39.77 39.61 39.61 0.0M
2023-09-22 40.13 40.13 39.66 39.66 0.0M
2023-09-21 40.27 40.27 40.13 40.13 0.0M
2023-09-20 39.97 39.97 39.97 39.97 0.0M
2023-09-19 40.46 40.46 39.97 39.97 0.0M
2023-09-18 40.52 40.52 39.97 40.05 0.0M
2023-09-15 41.35 41.35 40.49 40.52 0.0M
2023-09-13 41.45 41.47 41.45 41.47 0.0M
2023-09-12 41.39 41.48 41.39 41.48 0.0M
2023-09-11 40.69 42.22 40.69 42.22 0.0M
2023-09-08 42.52 42.52 40.86 40.87 0.0M
2023-09-06 42.04 42.04 40.76 41.70 0.0M
2023-09-05 41.22 41.22 41.22 41.22 0.0M
2023-09-04 41.48 41.80 41.48 41.73 0.0M
2023-09-02 42.23 42.23 42.23 42.23 0.0M
2023-09-01 41.49 41.49 41.49 41.49 0.0M
2023-08-30 41.85 41.85 41.49 41.49 0.0M
2023-08-29 41.18 41.50 41.11 41.17 0.0M
2023-08-28 40.88 40.90 40.88 40.90 0.0M
2023-08-24 41.98 41.98 41.63 41.63 0.0M
2023-08-22 42.25 42.29 42.25 42.29 0.0M
2023-08-21 41.58 42.58 41.58 42.35 0.0M
2023-08-09 42.46 42.46 42.44 42.44 0.0M
2023-08-08 41.96 42.02 41.71 42.02 0.0M
2023-08-03 42.99 42.99 42.99 42.99 0.0M
2023-08-02 43.27 43.27 42.34 42.34 0.0M
2023-08-01 43.20 43.47 43.06 43.27 0.0M
2023-07-31 43.91 43.91 43.91 43.91 0.0M
2023-07-28 43.55 43.66 43.35 43.62 0.0M
2023-07-27 43.91 43.91 43.91 43.91 0.0M
2023-07-26 43.95 44.17 43.81 44.17 0.0M
2023-07-25 44.01 44.21 41.58 43.87 0.0M
2023-07-24 44.01 45.34 44.01 45.34 0.0M
2023-07-21 43.97 44.87 43.97 44.85 0.0M
2023-07-20 42.99 43.97 42.99 43.97 0.0M
2023-07-19 42.22 42.28 42.01 42.01 0.0M
2023-07-18 42.01 42.27 41.58 42.12 0.0M
2023-07-17 42.63 42.63 42.39 42.39 0.0M
2023-07-14 42.40 42.69 42.40 42.51 0.0M
2023-07-12 42.13 42.13 42.10 42.10 0.0M
2023-07-11 43.00 43.00 42.86 42.86 0.0M
2023-07-10 42.66 42.77 42.66 42.72 0.0M
2023-07-07 42.75 42.75 42.43 42.66 0.0M
2023-07-06 42.96 42.96 42.96 42.96 0.0M
2023-07-05 42.12 42.70 42.12 42.54 0.0M
2023-07-04 42.25 42.56 42.25 42.56 0.0M
2023-07-03 43.18 43.18 42.12 42.21 0.0M
2023-06-30 42.94 43.28 42.81 43.09 0.0M
2023-06-29 42.62 42.91 42.56 42.75 0.0M
2023-06-28 42.71 42.71 42.59 42.59 0.0M
2023-06-27 42.01 42.01 42.01 42.01 0.0M
2023-06-26 42.12 42.12 42.12 42.12 0.0M
2023-06-23 42.12 42.12 42.12 42.12 0.0M
2023-06-22 41.13 42.49 41.13 42.12 0.0M
2023-06-21 42.38 42.38 41.23 41.39 0.0M
2023-06-20 41.22 41.44 41.22 41.44 0.0M
2023-06-16 41.60 41.60 41.27 41.44 0.0M
2023-06-15 41.46 41.50 41.46 41.50 0.0M
2023-06-14 40.79 40.79 40.73 40.73 0.0M
2023-06-13 40.00 40.42 40.00 40.36 0.0M
2023-06-12 40.54 40.54 40.32 40.32 0.0M
2023-06-09 40.77 40.77 40.15 40.54 0.0M
2023-06-07 40.86 41.06 40.64 40.89 0.0M
2023-06-06 41.58 41.58 41.06 41.06 0.0M
2023-06-05 41.58 41.58 41.58 41.58 0.0M
2023-06-02 41.84 41.84 41.84 41.84 0.0M
2023-05-30 42.10 42.12 41.84 41.84 0.0M
2023-05-29 42.43 42.43 42.43 42.43 0.0M
2023-05-26 42.30 42.30 42.30 42.30 0.0M
2023-05-25 41.90 41.90 41.61 41.61 0.0M
2023-05-24 42.20 42.20 42.12 42.20 0.0M
2023-05-23 43.37 43.37 42.98 42.99 0.0M
2023-05-19 44.12 44.17 44.12 44.17 0.0M
2023-05-18 43.89 43.89 43.87 43.87 0.0M
2023-05-17 44.33 44.33 44.33 44.33 0.0M
2023-05-16 44.23 44.50 44.23 44.33 0.0M
2023-05-15 44.08 44.08 44.08 44.08 0.0M
2023-05-12 44.08 44.08 44.08 44.08 0.0M
2023-05-09 44.55 44.85 44.55 44.85 0.0M
2023-05-06 45.72 45.72 45.72 45.72 0.0M
2023-05-05 47.01 47.01 44.77 44.77 0.0M
2023-05-03 45.65 46.09 45.65 46.09 0.0M
2023-05-02 45.83 45.99 45.83 45.99 0.0M
2023-04-28 45.17 45.17 44.97 44.97 0.0M
2023-04-27 44.42 44.42 44.09 44.09 0.0M
2023-04-26 44.79 44.79 44.69 44.69 0.0M
2023-04-25 45.54 45.54 45.54 45.54 0.0M
2023-04-20 46.12 46.12 45.74 45.74 0.0M
2023-04-19 44.75 46.07 44.68 46.07 0.0M
2023-04-17 41.98 42.25 41.60 41.99 0.0M
2023-04-11 41.98 41.98 41.98 41.98 0.0M
2023-04-10 43.04 43.04 42.86 42.86 0.0M
2023-04-06 43.24 43.24 43.24 43.24 0.0M
2023-04-05 42.34 42.84 42.24 42.84 0.0M
2023-04-04 42.57 42.57 42.57 42.57 0.0M
2023-04-03 41.41 41.74 41.41 41.74 0.0M
2023-03-29 40.86 40.86 40.86 40.86 0.0M
2023-03-28 41.14 41.14 40.93 40.93 0.0M
2023-03-24 41.63 41.63 41.63 41.63 0.0M
2023-03-23 41.76 41.76 41.76 41.76 0.0M
2023-03-22 41.81 42.28 41.81 42.17 0.0M
2023-03-21 41.74 41.74 41.53 41.53 0.0M
2023-03-20 41.64 41.80 41.55 41.74 0.0M
2023-03-17 42.29 42.29 41.51 41.51 0.0M
2023-03-16 41.86 41.98 41.86 41.98 0.0M
2023-03-15 42.05 42.05 42.01 42.01 0.0M
2023-03-14 41.89 42.21 39.42 39.42 0.0M
2023-03-13 41.72 41.72 41.72 41.72 0.0M
2023-03-10 41.15 41.34 40.42 40.75 0.0M
2023-03-09 41.17 41.17 41.17 41.17 0.0M
2023-03-08 42.42 42.42 41.47 41.47 0.0M
2023-03-06 43.78 43.78 43.78 43.78 0.0M
2023-03-01 42.58 42.58 42.58 42.58 0.0M
2023-02-28 42.55 42.55 42.55 42.55 0.0M
2023-02-27 43.03 43.03 42.41 42.41 0.0M
2023-02-24 42.60 42.60 42.32 42.42 0.0M
2023-02-23 42.61 42.61 42.61 42.61 0.0M
2023-02-22 43.66 43.66 42.43 43.44 0.0M
2023-02-17 44.68 44.68 44.68 44.68 0.0M
2023-02-16 45.23 45.23 45.23 45.23 0.0M
2023-02-15 45.23 45.23 45.23 45.23 0.0M
2023-02-13 46.06 46.06 46.06 46.06 0.0M
2023-02-10 45.91 45.91 45.86 45.86 0.0M
2023-02-09 47.03 47.03 46.13 46.13 0.0M
2023-02-08 46.63 46.63 46.63 46.63 0.0M
2023-02-06 46.65 46.65 46.64 46.64 0.0M
2023-02-03 46.37 46.37 46.11 46.33 0.0M
2023-02-02 45.35 45.44 45.34 45.44 0.0M
2023-01-31 45.76 45.76 45.35 45.35 0.0M
2023-01-30 45.76 45.76 45.76 45.76 0.0M
2023-01-27 45.57 45.86 45.57 45.86 0.0M
2023-01-26 46.13 46.13 46.13 46.13 0.0M
2023-01-25 45.96 45.96 45.96 45.96 0.0M
2023-01-24 48.12 48.12 46.65 46.74 0.0M
2023-01-23 46.94 48.12 46.94 48.12 0.0M
2023-01-20 47.41 47.41 47.25 47.25 0.0M
2023-01-19 47.17 47.25 47.17 47.25 0.0M
2023-01-18 47.01 47.01 47.01 47.01 0.0M
2023-01-17 46.65 47.15 46.65 47.15 0.0M
2023-01-16 46.94 46.94 46.94 46.94 0.0M
2023-01-13 46.25 46.94 46.25 46.94 0.0M
2023-01-10 48.13 48.13 46.89 47.91 0.0M
2023-01-09 48.73 48.73 47.90 47.90 0.0M
2023-01-05 49.61 49.61 48.23 48.23 0.0M
2023-01-04 49.03 49.32 48.83 49.03 0.0M
2023-01-03 48.08 48.29 47.73 47.87 0.0M
2023-01-02 47.28 48.09 47.27 48.09 0.0M