Abbott Laboratories (ABT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	1.559.880	0,54%	119,38	119,275	120,105	120,05
27/02/2024	1.448.805	0,60%	118,12	117,835	119,50	119,40
26/02/2024	1.724.067	-0,65%	119,515	118,39	119,9399	118,69
23/02/2024	1.841.206	0,37%	119,295	118,86	120,15	119,46
22/02/2024	2.090.821	0,98%	117,60	116,81	119,25	119,02
21/02/2024	2.809.783	1,06%	115,93	116,2006	117,975	117,88
20/02/2024	4.749.283	2,33%	114,15	113,96	117,19	116,67
19/02/2024	1.858.080	0,00%	113,61	113,50	115,49	114,01
16/02/2024	1.858.080	1,74%	113,61	113,50	115,49	114,01
15/02/2024	2.624.659	1,41%	111,60	112,27	114,27	113,64
14/02/2024	1.724.104	0,62%	111,60	111,12	112,37	112,03
13/02/2024	1.892.418	-1,06%	111,75	110,58	113,10	111,34
12/02/2024	1.963.404	0,64%	111,75	111,21	112,63	112,53
09/02/2024	2.714.529	-0,55%	112,14	111,17	112,57	111,81
08/02/2024	3.449.435	-0,78%	113,135	111,52	113,19	112,43
07/02/2024	2.230.790	-0,61%	114,25	112,895	114,60	113,31
06/02/2024	2.246.059	2,11%	111,99	111,75	114,5099	114,00
05/02/2024	2.496.586	-0,41%	112,02	111,15	112,446	111,65
02/02/2024	3.189.087	-2,08%	113,24	111,99	114,01	112,11
01/02/2024	2.186.870	1,18%	113,24	111,995	114,5374	114,4877
31/01/2024	3.210.709	-0,29%	112,20	112,62	114,535	113,15
30/01/2024	2.326.229	0,03%	112,20	112,38	114,48	113,48
29/01/2024	2.671.059	1,29%	112,20	112,03	113,461	113,45
26/01/2024	2.626.207	-0,39%	112,88	111,54	113,41	112,01
25/01/2024	2.665.749	1,52%	111,32	110,7853	112,56	112,45
24/01/2024	4.159.269	-2,83%	110,75	109,74	113,345	110,77
23/01/2024	2.422.594	-0,17%	114,27	112,87	115,50	114,00
22/01/2024	2.627.331	-0,44%	114,27	114,141	115,64	114,19
19/01/2024	2.580.883	0,59%	114,27	113,46	114,86	114,69
18/01/2024	1.763.361	0,08%	114,27	113,405	114,545	114,02
17/01/2024	1.990.132	0,15%	113,49	113,435	114,50	113,93
16/01/2024	2.257.636	-0,14%	113,80	112,914	114,06	113,76
15/01/2024	1.536.137	0,37%	113,35	113,46	114,93	113,92
12/01/2024	1.536.137	0,37%	113,35	113,46	114,93	113,92
11/01/2024	2.396.511	-0,05%	113,35	112,665	114,39	113,79
10/01/2024	1.887.447	1,48%	113,29	112,829	114,40	114,40
09/01/2024	1.574.588	0,29%	112,18	112,11	113,54	112,73
08/01/2024	2.760.186	1,53%	111,09	110,925	112,515	112,49
05/01/2024	2.102.681	-0,16%	110,60	110,03	111,05	110,80
04/01/2024	2.243.768	1,33%	109,56	109,57	111,03	110,98
03/01/2024	1.500.473	-0,30%	109,59	109,295	110,22	109,52
02/01/2024	1.954.851	-0,20%	110,26	109,575	111,00	109,85
29/12/2023	1.199.912	-0,30%	110,26	109,83	110,73	110,07
28/12/2023	1.334.474	0,56%	109,175	109,715	110,71	110,40
27/12/2023	1.007.775	0,51%	109,175	109,04	109,77	109,79
26/12/2023	953.586	0,18%	108,66	108,631	109,73	109,23
22/12/2023	1.124.203	0,51%	108,66	108,51	109,34	109,03
21/12/2023	1.470.918	1,01%	107,82	107,18	108,68	108,48
20/12/2023	2.296.334	-1,12%	107,82	107,30	108,82	107,21
19/12/2023	1.946.581	0,33%	107,74	107,43	108,715	108,42
18/12/2023	2.120.920	0,72%	107,46	107,16	108,62	108,06
15/12/2023	2.907.390	-1,21%	107,70	106,755	107,97	107,29
14/12/2023	2.723.319	1,26%	107,70	106,68	108,665	108,60
13/12/2023	2.131.402	0,53%	106,02	105,90	107,27	107,25
12/12/2023	2.488.140	0,43%	106,20	105,56	107,215	106,68
11/12/2023	2.456.372	1,64%	104,63	104,63	106,25	106,22
08/12/2023	1.450.094	0,44%	104,24	104,16	104,86	104,51
07/12/2023	2.354.407	-0,85%	105,14	103,96	105,21	104,05
06/12/2023	2.310.515	0,57%	104,64	103,88	105,26	104,94
05/12/2023	1.916.153	-0,80%	105,04	103,97	105,24	104,35
04/12/2023	2.047.955	0,30%	103,74	104,30	105,505	105,19
01/12/2023	2.033.095	0,57%	103,74	103,90	104,98	104,88
30/11/2023	2.605.658	0,65%	103,74	103,135	104,71	104,30
29/11/2023	2.686.985	1,54%	102,32	102,32	103,84	103,63
28/11/2023	1.674.710	-0,63%	102,20	101,35	102,48	102,06
27/11/2023	1.971.823	-0,16%	102,40	102,25	103,47	102,71
24/11/2023	1.121.340	0,10%	102,24	102,19	103,18	102,80
23/11/2023	3.301.699	0,78%	101,47	102,08	103,22	102,70
22/11/2023	3.115.305	0,78%	101,47	102,08	103,22	102,70
21/11/2023	3.816.080	0,70%	101,47	100,9903	102,575	101,91
20/11/2023	3.151.469	1,66%	99,05	98,95	101,305	101,20
17/11/2023	2.735.027	-0,71%	100,49	99,2486	100,75	99,55
16/11/2023	3.474.116	2,31%	98,38	98,30	100,35	100,26
15/11/2023	2.620.556	0,95%	97,37	96,93	98,325	98,00
14/11/2023	2.523.677	1,35%	96,48	96,23	97,84	97,08
13/11/2023	3.346.968	1,94%	95,24	94,50	96,75	95,79
10/11/2023	2.480.125	0,45%	93,70	92,43	94,22	93,97
09/11/2023	2.406.568	-1,26%	94,93	93,39	95,73	93,55
08/11/2023	2.009.226	-0,06%	95,22	93,79	95,73	94,74
07/11/2023	2.240.898	-0,21%	95,03	94,495	95,44	94,80
06/11/2023	2.890.410	-0,88%	95,66	94,43	97,15	95,00
03/11/2023	2.631.737	-0,13%	96,95	95,66	97,15	95,84
02/11/2023	2.261.535	1,00%	95,08	94,475	96,165	95,96
01/11/2023	3.386.852	0,49%	94,89	94,61	95,99	95,01
31/10/2023	2.968.486	1,66%	93,76	93,1204	94,90	94,54
30/10/2023	4.016.724	0,16%	93,76	91,675	93,83	93,00
27/10/2023	1.634.270	-1,28%	94,85	92,555	95,32	92,78
26/10/2023	3.329.431	0,44%	94,64	93,05	94,74	93,98
25/10/2023	4.393.099	-1,31%	94,64	92,80	94,61	93,57
24/10/2023	3.332.679	-1,01%	95,34	94,34	95,825	94,81
23/10/2023	3.088.559	-1,03%	96,89	95,663	98,125	95,78
20/10/2023	4.025.323	1,39%	95,22	95,46	98,145	96,77
19/10/2023	4.382.517	-0,13%	96,54	93,755	96,17	95,44
18/10/2023	9.509.666	3,21%	91,92	91,65	96,50	95,10
17/10/2023	4.281.822	-0,04%	91,92	91,255	93,00	92,14
16/10/2023	3.026.476	1,44%	89,88	90,87	92,855	92,18
13/10/2023	2.473.142	0,75%	89,88	89,85	91,66	90,87
12/10/2023	3.585.620	-2,11%	92,30	89,68	93,08	90,19
11/10/2023	4.759.707	-5,04%	96,96	92,0525	97,12	92,64
10/10/2023	2.079.967	0,83%	96,38	96,59	98,49	97,56