Abbott Laboratories (ABT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	1.044.641	-0,62%	108,69	108,07	109,32	108,25
19/05/2023	1.618.013	0,42%	108,86	108,4005	109,9795	108,92
18/05/2023	1.074.373	-0,32%	108,60	107,87	108,84	108,475
17/05/2023	1.232.510	-0,53%	109,54	107,97	109,97	108,81
16/05/2023	1.203.866	-0,41%	109,54	109,27	110,455	109,39
15/05/2023	956.022	-0,57%	110,65	109,5382	110,9799	109,86
12/05/2023	1.154.337	0,37%	109,71	109,48	110,545	110,46
11/05/2023	1.389.617	-0,60%	110,33	109,26	110,47	110,03
10/05/2023	1.067.454	0,38%	110,60	109,625	110,97	110,67
09/05/2023	1.079.635	-0,59%	110,13	109,30	111,03	110,25
08/05/2023	878.176	-0,33%	110,82	110,2927	111,5829	110,89
05/05/2023	1.241.473	0,36%	111,33	111,05	111,75	111,255
04/05/2023	1.147.134	-0,77%	111,45	110,56	111,48	110,90
03/05/2023	1.945.964	0,22%	111,78	111,432	112,91	111,74
02/05/2023	1.688.815	0,36%	111,06	110,24	111,925	111,51
01/05/2023	1.208.226	0,53%	110,33	109,93	111,57	111,05
28/04/2023	1.573.586	0,90%	109,505	109,3698	110,84	110,48
27/04/2023	1.430.434	0,69%	108,63	107,67	109,54	109,495
26/04/2023	1.454.508	-1,12%	109,38	108,27	109,34	108,74
25/04/2023	2.384.153	-0,38%	110,10	109,68	110,53	109,98
24/04/2023	1.661.275	-1,15%	111,57	110,14	111,75	110,38
21/04/2023	2.312.446	1,19%	110,92	110,92	112,12	111,665
20/04/2023	2.544.556	-1,69%	112,06	110,00	112,29	110,39
19/04/2023	4.957.387	7,82%	108,54	108,15	112,69	112,2896
18/04/2023	2.024.461	0,16%	105,03	103,93	105,70	104,69
17/04/2023	1.575.195	0,54%	104,45	104,08	104,84	104,52
14/04/2023	1.736.425	0,34%	103,56	103,46	104,35	103,9625
13/04/2023	1.824.392	1,53%	102,87	101,80	103,705	103,61
12/04/2023	1.459.267	-0,68%	103,48	102,31	103,84	102,585
11/04/2023	1.844.534	-0,41%	104,22	103,095	104,70	103,28
10/04/2023	2.186.916	-1,19%	104,37	103,06	104,91	103,68
06/04/2023	2.143.324	0,69%	104,36	104,185	105,545	104,925
05/04/2023	2.781.407	1,38%	102,77	102,50	104,29	104,2211
04/04/2023	2.898.898	1,19%	101,83	101,83	103,34	102,80
03/04/2023	2.354.378	0,31%	100,80	100,06	101,655	101,57
31/03/2023	2.071.244	1,87%	100,01	99,73	101,41	100,93
30/03/2023	2.122.391	0,47%	99,335	98,515	99,48	99,0801
29/03/2023	2.581.293	1,56%	97,98	97,25	98,715	98,62
28/03/2023	2.123.705	-0,71%	98,225	96,615	98,74	97,76
27/03/2023	1.609.251	0,45%	99,13	98,275	99,87	98,49
24/03/2023	1.828.139	1,04%	96,74	96,81	98,08	98,0473
23/03/2023	1.550.100	0,14%	97,02	96,45	97,81	96,995
22/03/2023	1.306.671	0,43%	98,85	96,84	99,31	98,75
21/03/2023	1.473.032	-0,63%	98,27	97,285	98,41	97,25
20/03/2023	1.945.599	0,85%	96,94	97,175	98,20	97,83
17/03/2023	2.188.573	-2,05%	98,71	96,51	99,03	97,00
16/03/2023	2.016.749	1,28%	97,00	97,00	99,28	99,05
15/03/2023	2.163.918	-0,71%	97,35	96,7013	97,9401	97,855
14/03/2023	1.686.618	0,33%	99,24	97,34	99,50	98,51
13/03/2023	2.418.381	1,07%	96,74	96,39	99,20	98,00
10/03/2023	2.183.415	-0,90%	97,92	96,555	98,395	96,97
09/03/2023	1.556.440	-1,54%	99,50	97,50	99,97	97,87
08/03/2023	1.672.109	-0,57%	99,94	99,26	100,2675	99,41
07/03/2023	2.049.686	-2,67%	102,80	99,825	103,08	100,01
06/03/2023	1.558.479	-1,63%	104,555	102,63	104,60	102,745
03/03/2023	1.778.541	1,76%	103,02	102,76	104,51	104,44
02/03/2023	1.861.800	1,79%	100,48	100,63	102,98	102,63
01/03/2023	1.395.362	-0,86%	100,85	100,41	101,36	100,85
28/02/2023	2.977.773	1,89%	99,84	99,69	102,415	101,66
27/02/2023	1.464.269	-0,70%	101,18	99,66	101,311	99,76
24/02/2023	1.882.009	-2,04%	101,44	99,89	101,80	100,455
23/02/2023	1.726.745	-0,13%	103,32	101,66	103,77	102,56
22/02/2023	3.170.389	-0,91%	103,49	100,50	103,82	102,71
21/02/2023	2.003.632	-2,90%	105,85	103,35	106,08	103,645
20/02/2023	1.281.126	0,65%	105,55	105,51	106,96	106,77
17/02/2023	1.281.126	0,65%	105,55	105,51	106,96	106,77
16/02/2023	1.076.902	-0,45%	105,96	105,67	107,389	106,80
15/02/2023	1.398.560	0,04%	106,93	106,28	107,31	107,30
14/02/2023	1.585.350	-1,16%	108,21	106,3584	108,33	107,2643
13/02/2023	1.387.230	-0,97%	108,375	107,77	109,14	107,11
10/02/2023	1.530.065	0,08%	108,50	107,80	108,86	108,16
09/02/2023	1.615.149	-1,95%	110,69	107,51	111,27	108,055
08/02/2023	1.434.858	-1,50%	111,41	109,745	111,87	110,31
07/02/2023	1.306.734	1,11%	110,31	109,92	112,41	111,98
06/02/2023	1.212.568	-0,85%	111,52	110,47	111,69	110,84
03/02/2023	1.499.441	-0,41%	111,81	110,66	112,329	111,79
02/02/2023	1.935.970	0,36%	111,42	110,90	112,36	112,22
01/02/2023	1.842.682	1,07%	110,74	109,68	112,085	111,73
31/01/2023	2.202.159	0,65%	109,83	108,87	110,66	110,52
30/01/2023	1.559.095	-0,13%	109,91	109,63	110,67	109,81
27/01/2023	2.000.268	-1,09%	110,805	109,815	111,26	109,86
26/01/2023	1.713.361	0,08%	111,42	110,11	111,605	111,09
25/01/2023	2.546.842	-1,36%	110,00	109,59	112,24	111,0001
24/01/2023	1.981.660	-2,59%	113,18	112,28	113,66	111,06
23/01/2023	2.628.109	0,94%	112,38	112,465	114,70	113,88
20/01/2023	2.137.718	0,91%	112,35	111,65	113,035	112,82
19/01/2023	2.447.513	0,23%	111,115	110,59	112,32	111,77
18/01/2023	1.661.853	-1,57%	113,46	111,19	113,58	111,61
17/01/2023	1.511.194	-0,11%	113,60	113,06	114,28	113,39
16/01/2023	1.977.740	1,92%	111,30	111,215	113,89	113,50
13/01/2023	1.977.740	1,92%	111,30	111,215	113,89	113,50
12/01/2023	1.604.966	-0,80%	112,12	110,89	112,3858	111,74
11/01/2023	2.087.536	-0,65%	115,16	112,141	115,64	113,115
10/01/2023	2.518.290	1,55%	112,595	112,36	114,08	113,885
09/01/2023	2.861.483	-0,23%	113,13	112,03	113,67	112,07
06/01/2023	1.647.917	1,38%	111,865	110,23	112,735	112,33
05/01/2023	1.714.152	-0,37%	111,07	110,37	111,71	110,80
04/01/2023	1.564.793	1,47%	110,99	110,35	111,94	111,19
03/01/2023	1.630.745	-0,24%	110,70	108,75	111,44	109,53
02/01/2023	1.236.558	-0,28%	109,74	108,66	110,08	110,00