Abbott Laboratories (ABT)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 12/05/2026 |
8.583.138 |
2,15%
|
83,2385
|
82,982
|
85,095
|
84,335
|
| 11/05/2026 |
9.984.397 |
-2,06%
|
84,52
|
81,97
|
84,83
|
82,56
|
| 08/05/2026 |
5.696.469 |
-3,18%
|
87,30
|
84,09
|
87,4627
|
84,32
|
| 07/05/2026 |
6.621.497 |
0,81%
|
86,26
|
86,25
|
88,30
|
87,01
|
| 06/05/2026 |
5.339.380 |
-1,04%
|
87,2801
|
86,15
|
87,71
|
86,30
|
| 05/05/2026 |
10.105.872 |
-0,42%
|
87,75
|
86,1617
|
87,825
|
87,17
|
| 04/05/2026 |
7.113.813 |
-2,14%
|
89,6897
|
87,30
|
89,7192
|
87,54
|
| 01/05/2026 |
7.218.767 |
-1,47%
|
90,93
|
89,135
|
95,47
|
89,46
|
| 30/04/2026 |
9.436.353 |
-0,73%
|
91,40
|
90,29
|
91,80
|
90,79
|
| 29/04/2026 |
4.680.872 |
-2,61%
|
93,61
|
91,33
|
93,90
|
91,33
|
| 28/04/2026 |
5.283.557 |
1,14%
|
93,75
|
93,27
|
94,79
|
93,86
|
| 27/04/2026 |
2.376.356 |
1,77%
|
91,9818
|
90,88
|
93,06
|
92,80
|
| 24/04/2026 |
6.095.968 |
-0,87%
|
92,17
|
91,055
|
92,645
|
91,13
|
| 23/04/2026 |
6.645.260 |
0,85%
|
91,7396
|
90,72
|
92,48
|
92,48
|
| 22/04/2026 |
6.308.735 |
-1,08%
|
93,00
|
91,59
|
94,03
|
91,70
|
| 21/04/2026 |
8.888.638 |
-3,40%
|
95,9597
|
92,655
|
96,03
|
92,72
|
| 20/04/2026 |
4.488.505 |
-0,84%
|
96,48
|
95,49
|
97,32
|
96,00
|
| 17/04/2026 |
9.168.019 |
1,40%
|
95,7104
|
94,87
|
97,14
|
96,81
|
| 16/04/2026 |
15.576.502 |
-5,97%
|
97,10
|
93,92
|
99,00
|
95,47
|
| 15/04/2026 |
6.341.335 |
1,09%
|
100,80
|
100,50
|
102,48
|
101,56
|
| 14/04/2026 |
6.973.312 |
0,36%
|
100,31
|
100,31
|
102,18
|
100,42
|
| 13/04/2026 |
5.828.091 |
0,39%
|
100,5027
|
99,055
|
100,895
|
100,69
|
| 10/04/2026 |
6.835.735 |
-2,36%
|
101,79
|
99,34
|
102,87
|
100,30
|
| 09/04/2026 |
2.927.206 |
-0,79%
|
103,955
|
101,92
|
103,955
|
102,72
|
| 08/04/2026 |
4.077.777 |
1,79%
|
103,4595
|
101,31
|
103,835
|
103,56
|
| 07/04/2026 |
4.315.349 |
0,10%
|
102,50
|
101,45
|
103,0862
|
101,83
|
| 06/04/2026 |
2.994.786 |
-0,55%
|
103,51
|
101,85
|
103,51
|
102,30
|
| 02/04/2026 |
2.949.385 |
0,49%
|
101,90
|
101,55
|
103,47
|
102,87
|
| 01/04/2026 |
3.612.344 |
-0,27%
|
103,1535
|
101,5709
|
103,79
|
102,38
|
| 31/03/2026 |
5.507.630 |
0,74%
|
102,64
|
100,875
|
103,185
|
102,67
|
| 30/03/2026 |
4.305.842 |
-2,01%
|
104,59
|
101,825
|
104,77
|
101,88
|
| 27/03/2026 |
6.550.868 |
-0,57%
|
104,40
|
103,68
|
105,46
|
103,99
|
| 26/03/2026 |
2.892.885 |
-0,20%
|
104,75
|
104,00
|
105,98
|
104,57
|
| 25/03/2026 |
2.693.363 |
0,75%
|
104,50
|
104,25
|
105,65
|
104,83
|
| 24/03/2026 |
5.438.225 |
-0,75%
|
105,19
|
102,41
|
105,19
|
104,06
|
| 23/03/2026 |
3.841.215 |
-0,57%
|
107,37
|
104,10
|
107,37
|
104,85
|
| 20/03/2026 |
6.079.973 |
-1,26%
|
107,10
|
105,401
|
107,675
|
105,46
|
| 19/03/2026 |
4.951.366 |
-1,22%
|
108,2639
|
107,145
|
109,749
|
107,19
|
| 18/03/2026 |
4.101.974 |
-2,02%
|
109,98
|
107,745
|
110,18
|
108,49
|
| 17/03/2026 |
3.507.541 |
0,73%
|
109,80
|
109,74
|
111,86
|
110,71
|
| 16/03/2026 |
3.298.409 |
1,79%
|
108,4781
|
108,4781
|
110,10
|
109,95
|
| 13/03/2026 |
4.526.036 |
-0,12%
|
108,80
|
107,70
|
110,27
|
108,03
|
| 12/03/2026 |
5.626.875 |
-1,91%
|
109,03
|
108,07
|
111,18
|
108,14
|
| 11/03/2026 |
3.700.458 |
-0,28%
|
109,94
|
108,96
|
110,80
|
110,25
|
| 10/03/2026 |
4.275.189 |
-1,86%
|
112,34
|
109,81
|
112,446
|
110,55
|
| 09/03/2026 |
5.759.922 |
2,79%
|
108,74
|
108,5157
|
112,73
|
112,65
|
| 06/03/2026 |
4.411.932 |
-1,21%
|
110,84
|
108,34
|
110,97
|
109,56
|
| 05/03/2026 |
3.760.010 |
-1,89%
|
112,40
|
110,52
|
112,40
|
111,04
|
| 04/03/2026 |
2.023.081 |
-0,45%
|
113,75
|
112,0489
|
113,95
|
113,10
|
| 03/03/2026 |
3.217.561 |
-0,45%
|
113,33
|
112,625
|
114,35
|
113,61
|
| 02/03/2026 |
3.337.035 |
-1,92%
|
116,28
|
113,63
|
116,35
|
114,12
|
| 27/02/2026 |
5.186.453 |
0,05%
|
115,77
|
115,58
|
116,815
|
116,35
|
| 26/02/2026 |
3.942.484 |
1,31%
|
115,00
|
114,52
|
116,565
|
116,26
|
| 25/02/2026 |
3.256.899 |
0,16%
|
114,55
|
114,30
|
116,02
|
114,76
|
| 24/02/2026 |
4.318.225 |
-0,62%
|
115,48
|
113,82
|
115,60
|
114,58
|
| 23/02/2026 |
4.422.177 |
2,75%
|
111,97
|
111,97
|
115,30
|
115,29
|
| 20/02/2026 |
3.091.198 |
0,02%
|
112,20
|
111,18
|
112,6435
|
112,21
|
| 19/02/2026 |
3.047.201 |
-0,97%
|
113,1437
|
111,98
|
113,40
|
112,19
|
| 18/02/2026 |
3.254.464 |
0,92%
|
112,30
|
111,65
|
113,375
|
113,29
|
| 17/02/2026 |
3.384.188 |
-0,37%
|
112,69
|
111,9301
|
113,59
|
112,26
|
| 13/02/2026 |
3.792.864 |
1,01%
|
112,1695
|
111,46
|
113,11
|
112,68
|
| 12/02/2026 |
5.633.492 |
-1,87%
|
113,15
|
111,44
|
113,76
|
111,47
|
| 11/02/2026 |
4.313.480 |
1,18%
|
112,69
|
111,38
|
113,72
|
113,59
|
| 10/02/2026 |
5.297.589 |
1,09%
|
111,07
|
110,955
|
112,745
|
112,28
|
| 09/02/2026 |
5.735.390 |
0,43%
|
111,03
|
109,5227
|
111,27
|
111,07
|
| 06/02/2026 |
5.002.583 |
1,60%
|
109,8182
|
108,95
|
111,055
|
110,59
|
| 05/02/2026 |
8.207.018 |
0,81%
|
108,56
|
107,91
|
110,14
|
109,08
|
| 04/02/2026 |
7.765.762 |
-0,75%
|
109,05
|
107,64
|
109,73
|
108,20
|
| 03/02/2026 |
6.663.155 |
-0,40%
|
109,6483
|
106,25
|
109,6483
|
109,02
|
| 02/02/2026 |
6.492.488 |
0,10%
|
109,70
|
108,87
|
111,00
|
109,41
|
| 30/01/2026 |
8.505.340 |
3,03%
|
106,00
|
105,70
|
109,475
|
109,30
|
| 29/01/2026 |
9.082.630 |
0,04%
|
106,46
|
105,34
|
107,15
|
106,09
|
| 28/01/2026 |
9.339.831 |
-2,05%
|
107,51
|
105,27
|
108,63
|
106,05
|
| 27/01/2026 |
9.895.854 |
-0,52%
|
108,79
|
106,96
|
109,295
|
108,27
|
| 26/01/2026 |
11.947.239 |
1,25%
|
108,4836
|
107,7001
|
110,39
|
108,77
|
| 23/01/2026 |
12.818.649 |
-1,08%
|
108,9896
|
106,08
|
110,05
|
107,42
|
| 22/01/2026 |
22.407.465 |
-9,72%
|
110,87
|
106,17
|
114,07
|
108,61
|
| 21/01/2026 |
7.409.724 |
-0,34%
|
121,00
|
120,22
|
122,49
|
120,73
|
| 20/01/2026 |
6.243.934 |
-0,55%
|
121,97
|
120,37
|
121,97
|
121,14
|
| 16/01/2026 |
4.944.768 |
-1,38%
|
123,49
|
121,535
|
123,96
|
121,76
|
| 15/01/2026 |
3.933.781 |
-0,68%
|
123,89
|
123,02
|
124,4947
|
123,53
|
| 14/01/2026 |
3.630.623 |
0,57%
|
123,90
|
122,99
|
125,31
|
124,37
|
| 13/01/2026 |
2.921.382 |
-0,27%
|
124,55
|
122,20
|
124,64
|
124,30
|
| 12/01/2026 |
2.459.329 |
-1,02%
|
126,78
|
123,45
|
126,78
|
124,64
|
| 09/01/2026 |
2.297.755 |
-0,21%
|
126,4178
|
125,23
|
127,14
|
125,92
|
| 08/01/2026 |
2.199.941 |
-0,68%
|
126,46
|
126,06
|
128,10
|
126,18
|
| 07/01/2026 |
2.971.096 |
-0,58%
|
128,49
|
126,27
|
128,49
|
127,04
|
| 06/01/2026 |
4.139.810 |
1,05%
|
126,15
|
126,15
|
129,455
|
127,78
|
| 05/01/2026 |
3.430.999 |
1,82%
|
123,69
|
122,50
|
127,79
|
126,45
|
| 02/01/2026 |
2.633.703 |
-0,88%
|
124,71
|
123,65
|
125,51
|
124,19
|
| 31/12/2025 |
1.427.143 |
-0,39%
|
126,57
|
125,24
|
126,57
|
125,29
|
| 30/12/2025 |
2.138.817 |
1,27%
|
124,4281
|
124,36
|
126,20
|
125,28
|
| 29/12/2025 |
2.555.512 |
-0,22%
|
125,25
|
124,49
|
125,47
|
124,57
|
| 26/12/2025 |
1.034.324 |
0,02%
|
124,02
|
124,02
|
125,19
|
124,84
|
| 24/12/2025 |
937.960 |
-0,07%
|
124,11
|
124,00
|
125,3268
|
124,81
|
| 23/12/2025 |
2.686.459 |
-0,53%
|
125,33
|
123,85
|
125,33
|
124,54
|
| 22/12/2025 |
2.560.482 |
-0,20%
|
125,40
|
124,77
|
127,15
|
125,20
|
| 19/12/2025 |
3.411.740 |
0,25%
|
125,1464
|
123,76
|
126,13
|
125,45
|
| 18/12/2025 |
2.999.967 |
-1,26%
|
126,14
|
124,94
|
127,575
|
125,12
|
| 17/12/2025 |
3.733.199 |
-0,12%
|
128,93
|
125,94
|
128,93
|
126,71
|
