Abbott Laboratories (ABT)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 24/09/2026 |
2.931.900 |
-2,35%
|
103,25
|
101,03
|
104,22
|
101,055
|
| 23/09/2026 |
6.851.420 |
-0,16%
|
104,20
|
102,66
|
104,31
|
103,49
|
| 22/09/2026 |
3.840.767 |
0,72%
|
103,30
|
102,895
|
104,54
|
103,69
|
| 21/09/2026 |
2.071.054 |
0,35%
|
102,8343
|
101,84
|
103,20
|
102,98
|
| 18/09/2026 |
3.067.698 |
0,04%
|
101,90
|
101,40
|
103,19
|
102,61
|
| 17/09/2026 |
3.570.366 |
-0,15%
|
102,36
|
100,33
|
102,995
|
102,23
|
| 16/09/2026 |
2.282.243 |
0,33%
|
102,46
|
101,50
|
103,30
|
102,36
|
| 15/09/2026 |
3.445.638 |
-0,24%
|
103,75
|
101,49
|
103,78
|
102,03
|
| 14/09/2026 |
3.403.063 |
1,12%
|
103,56
|
102,57
|
104,44
|
103,09
|
| 11/09/2026 |
4.299.082 |
-1,38%
|
103,87
|
101,50
|
105,00
|
101,95
|
| 10/09/2026 |
3.279.012 |
-1,75%
|
106,24
|
103,18
|
106,24
|
103,36
|
| 09/09/2026 |
2.794.373 |
-0,27%
|
105,98
|
104,78
|
106,8599
|
105,23
|
| 08/09/2026 |
5.059.230 |
-2,47%
|
107,11
|
105,24
|
108,39
|
105,52
|
| 04/09/2026 |
3.455.347 |
-0,49%
|
108,25
|
107,36
|
110,01
|
108,33
|
| 03/09/2026 |
2.100.622 |
-1,54%
|
110,8673
|
108,04
|
111,99
|
108,79
|
| 02/09/2026 |
4.272.855 |
1,37%
|
108,80
|
108,60
|
112,20
|
110,47
|
| 01/09/2026 |
3.269.535 |
-1,36%
|
112,0595
|
108,68
|
113,85
|
108,93
|
| 31/08/2026 |
4.267.232 |
-1,82%
|
112,05
|
109,54
|
112,05
|
110,36
|
| 28/08/2026 |
4.328.469 |
0,78%
|
111,93
|
110,91
|
112,74
|
112,47
|
| 27/08/2026 |
3.327.529 |
-2,60%
|
112,6685
|
111,1306
|
113,45
|
111,59
|
| 26/08/2026 |
3.210.473 |
-1,78%
|
115,36
|
114,005
|
116,715
|
114,10
|
| 25/08/2026 |
3.429.103 |
-0,57%
|
115,9147
|
115,035
|
116,8752
|
116,13
|
| 24/08/2026 |
2.505.201 |
0,03%
|
117,4458
|
115,82
|
117,4912
|
116,67
|
| 21/08/2026 |
4.066.593 |
2,18%
|
114,30
|
113,4501
|
116,66
|
116,64
|
| 20/08/2026 |
2.323.820 |
-0,20%
|
113,8158
|
113,6925
|
115,23
|
114,14
|
| 19/08/2026 |
3.212.584 |
1,66%
|
113,38
|
112,91
|
115,64
|
114,43
|
| 18/08/2026 |
2.713.374 |
2,29%
|
112,18
|
112,18
|
113,3431
|
112,68
|
| 17/08/2026 |
2.759.625 |
-0,77%
|
111,25
|
109,35
|
111,41
|
110,40
|
| 14/08/2026 |
2.433.949 |
0,02%
|
111,4848
|
110,79
|
111,97
|
111,25
|
| 13/08/2026 |
2.485.746 |
0,34%
|
112,90
|
110,46
|
112,90
|
111,27
|
| 12/08/2026 |
3.328.689 |
1,16%
|
108,91
|
107,50
|
111,28
|
110,91
|
| 11/08/2026 |
2.603.777 |
0,99%
|
109,30
|
107,921
|
110,185
|
109,72
|
| 10/08/2026 |
2.167.570 |
0,82%
|
107,81
|
107,39
|
109,09
|
108,62
|
| 07/08/2026 |
2.750.578 |
-0,13%
|
107,42
|
106,01
|
107,97
|
107,81
|
| 06/08/2026 |
3.940.484 |
2,05%
|
106,63
|
105,59
|
107,99
|
107,96
|
| 05/08/2026 |
2.412.681 |
0,11%
|
106,28
|
104,20
|
106,91
|
105,71
|
| 04/08/2026 |
2.578.773 |
-1,37%
|
106,92
|
104,92
|
107,00
|
105,46
|
| 03/08/2026 |
2.851.245 |
1,37%
|
105,83
|
105,83
|
109,33
|
107,12
|
| 31/07/2026 |
2.905.711 |
0,10%
|
105,23
|
104,33
|
106,39
|
105,70
|
| 30/07/2026 |
3.576.664 |
-2,05%
|
105,90
|
104,48
|
108,00
|
105,61
|
| 29/07/2026 |
5.075.202 |
0,77%
|
107,70
|
106,97
|
110,03
|
108,00
|
| 28/07/2026 |
5.986.735 |
2,77%
|
105,99
|
105,965
|
109,26
|
107,27
|
| 27/07/2026 |
6.014.505 |
1,46%
|
103,54
|
103,375
|
105,85
|
104,49
|
| 24/07/2026 |
5.719.659 |
2,38%
|
100,85
|
100,85
|
104,175
|
103,06
|
| 23/07/2026 |
4.476.864 |
0,26%
|
101,80
|
100,07
|
101,90
|
100,75
|
| 22/07/2026 |
5.328.771 |
0,92%
|
99,80
|
99,67
|
101,04
|
100,57
|
| 21/07/2026 |
4.626.397 |
-1,99%
|
100,6442
|
99,34
|
101,83
|
99,67
|
| 20/07/2026 |
7.736.845 |
1,01%
|
100,4902
|
100,03
|
102,46
|
101,66
|
| 17/07/2026 |
9.404.510 |
1,81%
|
99,7462
|
99,47
|
102,13
|
100,68
|
| 16/07/2026 |
16.967.720 |
10,66%
|
94,098
|
93,97
|
101,8699
|
98,83
|
| 15/07/2026 |
7.663.038 |
2,34%
|
88,29
|
87,64
|
90,40
|
89,27
|
| 14/07/2026 |
5.222.802 |
-3,44%
|
91,00
|
88,33
|
91,356
|
88,33
|
| 13/07/2026 |
5.118.143 |
-2,04%
|
94,11
|
91,64
|
94,60
|
92,11
|
| 10/07/2026 |
2.970.137 |
-0,49%
|
94,5188
|
93,465
|
95,00
|
93,93
|
| 09/07/2026 |
3.312.363 |
-0,86%
|
95,10
|
93,91
|
95,506
|
94,40
|
| 08/07/2026 |
4.606.764 |
-0,74%
|
96,00
|
94,30
|
96,30
|
95,18
|
| 07/07/2026 |
4.228.570 |
0,13%
|
96,65
|
95,745
|
98,14
|
95,84
|
| 06/07/2026 |
6.244.991 |
0,25%
|
95,00
|
92,99
|
95,91
|
95,63
|
| 02/07/2026 |
4.465.749 |
3,35%
|
92,71
|
91,92
|
95,74
|
95,40
|
| 01/07/2026 |
6.067.341 |
1,55%
|
91,66
|
91,02
|
94,00
|
92,18
|
| 30/06/2026 |
3.740.274 |
-2,19%
|
92,71
|
90,61
|
93,36
|
90,74
|
| 29/06/2026 |
4.879.207 |
-1,47%
|
94,05
|
92,67
|
94,97
|
92,71
|
| 26/06/2026 |
4.682.959 |
0,78%
|
94,11
|
93,21
|
95,21
|
94,12
|
| 25/06/2026 |
5.971.512 |
2,95%
|
90,01
|
90,01
|
94,56
|
93,24
|
| 24/06/2026 |
5.993.854 |
-0,07%
|
90,50
|
90,30
|
92,92
|
90,49
|
| 23/06/2026 |
5.845.673 |
2,88%
|
88,1063
|
88,1063
|
90,93
|
90,53
|
| 18/06/2026 |
5.599.678 |
-0,08%
|
88,5904
|
87,762
|
89,44
|
87,83
|
| 17/06/2026 |
6.043.889 |
-2,56%
|
90,60
|
87,8801
|
91,58
|
88,50
|
| 16/06/2026 |
5.335.901 |
2,16%
|
89,14
|
88,78
|
90,69
|
90,62
|
| 15/06/2026 |
4.579.632 |
0,54%
|
88,20
|
87,73
|
89,15
|
88,67
|
| 12/06/2026 |
6.648.538 |
-1,64%
|
89,77
|
87,131
|
90,29
|
88,18
|
| 11/06/2026 |
5.768.336 |
0,48%
|
89,10
|
88,76
|
90,3669
|
89,65
|
| 10/06/2026 |
5.860.623 |
-2,40%
|
91,28
|
88,69
|
91,30
|
89,17
|
| 09/06/2026 |
8.208.874 |
0,75%
|
90,51
|
90,13
|
92,02
|
91,25
|
| 08/06/2026 |
5.927.993 |
-0,72%
|
90,54
|
90,23
|
91,34
|
90,50
|
| 05/06/2026 |
6.350.127 |
0,41%
|
91,00
|
90,965
|
92,73
|
91,07
|
| 04/06/2026 |
8.231.168 |
4,28%
|
88,3717
|
88,28
|
91,48
|
90,78
|
| 03/06/2026 |
5.571.485 |
0,20%
|
86,97
|
86,72
|
88,07
|
86,99
|
| 02/06/2026 |
4.663.700 |
-0,90%
|
87,54
|
85,89
|
87,8494
|
86,97
|
| 01/06/2026 |
5.757.275 |
2,50%
|
85,22
|
85,22
|
87,93
|
87,78
|
| 29/05/2026 |
4.751.043 |
-0,92%
|
86,19
|
85,29
|
86,77
|
85,60
|
| 28/05/2026 |
5.647.203 |
0,72%
|
85,70
|
85,14
|
86,395
|
86,30
|
| 27/05/2026 |
5.153.467 |
-1,10%
|
86,60
|
84,96
|
86,84
|
85,68
|
| 26/05/2026 |
5.465.618 |
-0,85%
|
87,75
|
85,811
|
87,99
|
86,67
|
| 22/05/2026 |
5.222.133 |
-0,41%
|
88,22
|
87,05
|
88,84
|
87,41
|
| 21/05/2026 |
4.342.634 |
-0,70%
|
88,30
|
86,83
|
88,80
|
87,77
|
| 20/05/2026 |
3.793.925 |
-0,51%
|
88,79
|
87,115
|
88,85
|
88,38
|
| 19/05/2026 |
6.098.266 |
1,10%
|
88,11
|
87,50
|
89,3448
|
88,82
|
| 18/05/2026 |
6.564.402 |
4,07%
|
84,50
|
84,40
|
87,915
|
87,91
|
| 15/05/2026 |
5.646.582 |
-0,60%
|
85,35
|
84,135
|
86,475
|
84,47
|
| 14/05/2026 |
5.326.383 |
1,27%
|
83,82
|
83,82
|
85,265
|
84,90
|
| 13/05/2026 |
6.549.161 |
-0,01%
|
84,00
|
82,69
|
84,34
|
83,83
|
| 12/05/2026 |
8.583.138 |
2,15%
|
83,2385
|
82,982
|
85,095
|
84,35
|
| 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
|
