Abbott Laboratories (ABT)
Exportar para Excel
<< < 1 2 3 4 5 > >> |
09/10/2023 |
1.497.844 |
-0,13%
|
96,38
|
95,79
|
97,01
|
96,75
|
06/10/2023 |
2.243.343 |
0,71%
|
95,84
|
95,45
|
97,5116
|
96,88
|
05/10/2023 |
2.343.581 |
0,55%
|
96,01
|
95,10
|
96,69
|
96,18
|
04/10/2023 |
2.165.965 |
-0,18%
|
95,52
|
94,84
|
96,34
|
95,62
|
03/10/2023 |
2.013.531 |
0,10%
|
95,52
|
94,61
|
96,17
|
95,83
|
02/10/2023 |
1.807.955 |
-1,17%
|
95,87
|
94,53
|
95,89
|
95,72
|
29/09/2023 |
1.865.717 |
-1,32%
|
96,28
|
96,48
|
98,28
|
96,83
|
28/09/2023 |
2.796.709 |
2,71%
|
96,58
|
96,14
|
98,28
|
98,12
|
27/09/2023 |
2.246.112 |
-0,51%
|
96,58
|
94,76
|
96,94
|
95,74
|
26/09/2023 |
1.608.267 |
-0,86%
|
97,00
|
96,03
|
97,53
|
96,63
|
25/09/2023 |
1.963.634 |
-0,69%
|
98,11
|
97,16
|
98,21
|
97,47
|
22/09/2023 |
1.984.472 |
-0,79%
|
98,87
|
98,015
|
98,93
|
98,15
|
21/09/2023 |
1.790.792 |
-0,44%
|
99,96
|
98,8575
|
100,20
|
99,84
|
20/09/2023 |
1.700.168 |
-0,37%
|
101,16
|
100,27
|
101,35
|
100,30
|
19/09/2023 |
1.758.579 |
-0,34%
|
101,17
|
100,14
|
101,95
|
100,66
|
18/09/2023 |
1.857.734 |
-0,74%
|
101,94
|
100,75
|
102,89
|
100,99
|
15/09/2023 |
1.876.863 |
-0,86%
|
102,93
|
101,48
|
102,89
|
101,77
|
14/09/2023 |
1.663.530 |
-0,04%
|
102,93
|
102,52
|
103,62
|
102,65
|
13/09/2023 |
1.380.603 |
0,29%
|
102,09
|
102,06
|
103,44
|
102,70
|
12/09/2023 |
1.602.192 |
-0,05%
|
102,38
|
101,60
|
102,92
|
102,40
|
11/09/2023 |
2.033.434 |
1,71%
|
100,76
|
100,55
|
103,126
|
102,45
|
08/09/2023 |
1.676.225 |
0,08%
|
101,95
|
99,85
|
100,82
|
100,75
|
07/09/2023 |
1.674.538 |
-1,54%
|
101,95
|
100,51
|
102,28
|
100,00
|
06/09/2023 |
2.102.239 |
0,67%
|
101,10
|
99,66
|
102,055
|
101,56
|
05/09/2023 |
1.642.096 |
-1,90%
|
102,75
|
100,87
|
102,85
|
100,90
|
04/09/2023 |
977.649 |
-0,07%
|
104,53
|
102,56
|
103,789
|
102,83
|
01/09/2023 |
977.649 |
-0,07%
|
104,53
|
102,56
|
103,789
|
102,83
|
31/08/2023 |
1.312.410 |
-1,47%
|
104,53
|
102,88
|
104,52
|
102,88
|
30/08/2023 |
1.632.747 |
0,53%
|
104,19
|
104,08
|
105,07
|
104,415
|
29/08/2023 |
1.871.874 |
1,08%
|
104,15
|
102,98
|
103,94
|
103,899
|
28/08/2023 |
2.732.479 |
-1,36%
|
104,15
|
101,885
|
105,22
|
102,79
|
25/08/2023 |
1.008.068 |
-0,52%
|
104,15
|
103,29
|
104,78
|
103,21
|
24/08/2023 |
1.337.194 |
-1,34%
|
105,75
|
103,63
|
105,85
|
103,72
|
23/08/2023 |
1.584.610 |
0,00%
|
105,75
|
104,795
|
106,1113
|
105,15
|
22/08/2023 |
2.115.504 |
1,26%
|
103,92
|
103,72
|
105,53
|
105,175
|
21/08/2023 |
1.414.715 |
0,16%
|
103,92
|
103,36
|
104,405
|
103,88
|
18/08/2023 |
2.118.633 |
-1,15%
|
105,15
|
103,28
|
104,92
|
103,72
|
17/08/2023 |
2.021.241 |
0,37%
|
105,15
|
104,48
|
105,91
|
104,9206
|
16/08/2023 |
1.973.232 |
-0,39%
|
104,51
|
104,44
|
105,38
|
105,0871
|
15/08/2023 |
1.371.642 |
-1,11%
|
104,29
|
104,551
|
106,09
|
104,923
|
14/08/2023 |
1.156.869 |
0,77%
|
104,29
|
105,16
|
106,214
|
106,12
|
11/08/2023 |
1.426.348 |
0,56%
|
104,29
|
103,69
|
105,40
|
105,33
|
10/08/2023 |
1.626.463 |
-0,50%
|
105,47
|
104,62
|
107,00
|
104,77
|
09/08/2023 |
2.395.998 |
-0,27%
|
105,50
|
105,19
|
106,90
|
105,30
|
08/08/2023 |
3.447.748 |
-2,64%
|
108,00
|
103,68
|
107,45
|
105,5899
|
07/08/2023 |
1.598.735 |
0,77%
|
108,00
|
107,64
|
108,56
|
108,48
|
04/08/2023 |
1.209.126 |
0,12%
|
107,33
|
107,28
|
108,78
|
107,67
|
03/08/2023 |
1.888.196 |
-1,01%
|
107,72
|
107,14
|
108,31
|
107,52
|
02/08/2023 |
1.674.283 |
-0,05%
|
110,01
|
108,06
|
110,20
|
110,48
|
01/08/2023 |
1.347.847 |
-0,79%
|
110,64
|
110,30
|
111,25
|
110,449
|
31/07/2023 |
1.011.075 |
-1,24%
|
112,905
|
110,70
|
112,85
|
111,33
|
28/07/2023 |
1.021.831 |
0,06%
|
113,29
|
112,34
|
113,49
|
112,72
|
27/07/2023 |
1.672.720 |
-1,26%
|
112,40
|
112,51
|
114,51
|
112,64
|
26/07/2023 |
1.649.163 |
1,04%
|
112,40
|
112,38
|
114,295
|
114,10
|
25/07/2023 |
2.059.285 |
-1,47%
|
113,05
|
112,51
|
113,50
|
112,93
|
24/07/2023 |
2.187.041 |
0,25%
|
113,98
|
113,18
|
115,83
|
114,58
|
21/07/2023 |
3.000.474 |
2,22%
|
107,02
|
112,34
|
114,79
|
114,31
|
20/07/2023 |
4.060.471 |
4,22%
|
107,02
|
107,87
|
112,565
|
111,81
|
19/07/2023 |
2.359.462 |
0,31%
|
107,02
|
107,08
|
108,08
|
107,28
|
18/07/2023 |
1.457.961 |
-0,05%
|
106,74
|
105,96
|
107,189
|
106,95
|
17/07/2023 |
1.914.361 |
-0,86%
|
107,47
|
106,73
|
107,71
|
107,00
|
14/07/2023 |
1.753.949 |
0,17%
|
106,74
|
107,18
|
108,46
|
107,92
|
13/07/2023 |
1.978.917 |
1,31%
|
106,74
|
106,45
|
107,79
|
107,735
|
12/07/2023 |
1.989.341 |
-0,59%
|
107,16
|
106,66
|
108,21
|
106,87
|
11/07/2023 |
1.538.661 |
0,45%
|
107,16
|
106,7701
|
107,68
|
107,50
|
10/07/2023 |
2.136.722 |
0,66%
|
106,58
|
106,58
|
107,7494
|
107,05
|
07/07/2023 |
1.767.726 |
-0,78%
|
106,755
|
106,10
|
107,9324
|
106,36
|
06/07/2023 |
2.594.094 |
-0,15%
|
106,755
|
106,14
|
107,45
|
107,21
|
05/07/2023 |
1.818.426 |
0,13%
|
106,86
|
106,451
|
107,83
|
107,36
|
04/07/2023 |
910.896 |
-0,61%
|
107,65
|
107,03
|
108,41
|
108,36
|
03/07/2023 |
910.894 |
-1,06%
|
107,65
|
107,03
|
108,41
|
107,86
|
30/06/2023 |
1.278.508 |
1,27%
|
107,65
|
107,75
|
109,335
|
109,03
|
29/06/2023 |
1.126.359 |
0,04%
|
107,01
|
107,00
|
107,84
|
107,65
|
28/06/2023 |
1.532.354 |
-0,14%
|
107,935
|
107,36
|
108,15
|
107,64
|
27/06/2023 |
1.737.966 |
-0,70%
|
109,00
|
106,77
|
108,875
|
107,75
|
26/06/2023 |
2.205.402 |
0,42%
|
108,055
|
106,805
|
109,2233
|
108,50
|
23/06/2023 |
1.607.058 |
-0,19%
|
107,86
|
107,37
|
108,50
|
108,05
|
22/06/2023 |
2.101.657 |
1,86%
|
105,24
|
106,44
|
108,36
|
108,23
|
21/06/2023 |
1.781.051 |
-0,40%
|
105,24
|
105,62
|
106,76
|
106,27
|
20/06/2023 |
2.712.256 |
0,48%
|
105,24
|
104,90
|
107,665
|
106,71
|
19/06/2023 |
2.089.812 |
0,79%
|
103,32
|
105,44
|
106,54
|
105,85
|
16/06/2023 |
2.089.812 |
0,79%
|
103,32
|
105,44
|
106,54
|
105,85
|
15/06/2023 |
1.827.048 |
1,74%
|
103,32
|
103,14
|
105,32
|
105,05
|
14/06/2023 |
2.141.002 |
1,37%
|
103,54
|
102,825
|
104,15
|
103,26
|
13/06/2023 |
1.638.958 |
0,45%
|
101,41
|
100,94
|
102,065
|
101,86
|
12/06/2023 |
1.236.052 |
-0,27%
|
101,86
|
100,79
|
101,84
|
101,4136
|
09/06/2023 |
2.063.708 |
0,90%
|
101,10
|
100,54
|
101,975
|
101,69
|
08/06/2023 |
1.990.217 |
-0,84%
|
101,07
|
100,57
|
101,3675
|
100,81
|
07/06/2023 |
2.230.638 |
-0,96%
|
102,50
|
101,28
|
102,48
|
101,64
|
06/06/2023 |
1.598.136 |
-1,06%
|
104,05
|
102,215
|
104,04
|
102,66
|
05/06/2023 |
1.397.376 |
-0,41%
|
104,14
|
103,34
|
104,97
|
103,77
|
02/06/2023 |
1.588.697 |
1,34%
|
103,32
|
102,85
|
104,50
|
104,20
|
01/06/2023 |
1.772.421 |
1,28%
|
101,41
|
100,91
|
102,90
|
103,30
|
31/05/2023 |
1.619.177 |
-1,10%
|
102,25
|
101,575
|
102,52
|
102,00
|
30/05/2023 |
1.619.177 |
-1,10%
|
102,25
|
101,575
|
102,52
|
101,734
|
29/05/2023 |
1.972.746 |
0,72%
|
103,33
|
102,07
|
103,45
|
102,87
|
26/05/2023 |
1.972.746 |
0,72%
|
103,33
|
102,07
|
103,45
|
102,87
|
25/05/2023 |
2.452.439 |
-1,82%
|
103,33
|
101,3428
|
103,365
|
102,1443
|
24/05/2023 |
1.636.774 |
-1,64%
|
105,55
|
103,99
|
105,65
|
104,01
|
23/05/2023 |
1.709.384 |
-2,32%
|
107,39
|
105,53
|
107,48
|
105,74
|