Abbott Laboratories (ABT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	1.236.558	-0,28%	109,74	108,66	110,08	110,00
29/12/2022	1.188.577	2,32%	108,63	108,465	110,76	110,33
28/12/2022	1.150.223	-0,68%	109,03	107,735	110,10	107,83
27/12/2022	1.108.184	0,27%	108,20	107,38	109,05	108,47
23/12/2022	523.192	0,03%	107,85	107,10	108,39	108,06
22/12/2022	1.217.969	-0,06%	107,63	106,23	108,13	108,0777
21/12/2022	1.007.531	1,54%	107,11	107,09	108,37	108,13
20/12/2022	1.341.779	-0,09%	106,54	105,615	106,99	106,49
19/12/2022	1.403.180	-0,31%	106,29	105,85	107,18	106,575
16/12/2022	1.743.135	-1,51%	107,70	105,78	107,71	106,88
15/12/2022	1.578.730	-2,34%	109,84	108,41	110,00	108,66
14/12/2022	1.672.163	-0,24%	111,26	110,565	112,90	111,265
13/12/2022	2.005.745	1,82%	112,03	111,06	112,69	111,485
12/12/2022	1.557.909	1,84%	107,81	107,73	109,59	109,49
09/12/2022	2.407.563	0,55%	106,81	106,45	108,475	107,51
08/12/2022	1.556.142	2,03%	104,66	104,23	107,085	106,94
07/12/2022	1.023.466	0,92%	104,03	104,02	105,471	104,81
06/12/2022	5.358.470	-1,49%	108,32	103,13	105,41	103,8388
05/12/2022	6.685.298	-2,42%	108,32	105,065	106,89	105,43
02/12/2022	9.628.423	0,11%	108,32	106,20	108,14	108,05
01/12/2022	6.937.353	0,34%	108,32	107,35	108,64	107,94
30/11/2022	10.812.683	2,04%	104,95	103,445	107,54	107,14
29/11/2022	8.324.730	-0,37%	104,95	104,481	105,38	105,00
28/11/2022	6.187.667	-1,50%	106,70	105,14	107,72	105,3592
25/11/2022	4.294.336	0,00%	103,505	106,505	107,349	106,02
24/11/2022	6.234.868	1,13%	103,505	104,63	106,47	106,05
23/11/2022	6.234.868	1,13%	103,505	104,63	106,47	106,05
22/11/2022	7.027.078	0,94%	103,505	102,89	104,97	104,86
21/11/2022	7.423.379	-0,03%	103,505	103,67	104,87	103,84
18/11/2022	5.691.855	1,36%	103,505	102,95	104,18	103,95
17/11/2022	5.398.117	-1,04%	102,81	101,65	103,0794	102,53
16/11/2022	4.383.307	0,47%	104,23	103,255	105,30	103,62
15/11/2022	7.962.816	0,97%	103,63	102,4029	104,48	102,995
14/11/2022	1.983.809	-2,00%	103,76	102,005	104,31	102,01
11/11/2022	3.038.963	-0,12%	99,61	103,93	105,90	104,11
10/11/2022	2.043.898	4,76%	99,61	102,14	104,44	104,1898
09/11/2022	2.019.490	-0,12%	99,61	99,26	101,2733	99,525
08/11/2022	2.397.560	-0,01%	98,74	98,97	100,26	99,49
07/11/2022	1.988.797	1,44%	98,74	98,13	100,04	99,485
04/11/2022	1.660.150	1,74%	98,885	96,1516	98,14	98,13
03/11/2022	1.788.519	-1,67%	98,885	95,35	97,01	96,40
02/11/2022	1.615.941	-1,29%	98,885	98,03	101,23	98,03
01/11/2022	1.798.128	0,37%	98,885	98,64	100,2948	99,31
31/10/2022	1.810.602	-0,67%	98,885	98,155	99,50	98,82
28/10/2022	1.973.876	2,66%	97,76	97,25	100,014	99,51
27/10/2022	2.577.701	-1,47%	97,76	96,77	98,67	96,97
26/10/2022	3.494.386	0,51%	97,76	97,90	99,5174	98,45
25/10/2022	2.807.238	-0,33%	97,76	97,66	98,90	97,97
24/10/2022	2.965.270	3,46%	94,295	95,90	98,48	98,3531
21/10/2022	3.237.041	-0,05%	94,295	93,265	95,51	95,165
20/10/2022	5.784.652	-2,98%	102,04	95,01	97,74	95,185
19/10/2022	8.294.895	-6,35%	102,04	96,32	101,105	98,315
18/10/2022	3.367.132	1,42%	102,04	104,66	106,665	104,99
17/10/2022	3.007.451	2,62%	102,04	101,87	103,945	103,555
14/10/2022	2.934.434	-1,52%	103,48	100,79	103,91	100,91
13/10/2022	1.880.536	2,84%	101,25	97,71	103,075	102,44
12/10/2022	1.351.839	-1,63%	101,25	100,08	101,91	100,09
11/10/2022	1.886.952	0,63%	100,90	100,095	102,74	101,765
10/10/2022	1.652.116	-0,65%	101,79	100,33	102,32	101,1328
07/10/2022	3.715.403	-1,23%	104,20	101,04	105,09	101,19
06/10/2022	3.101.837	-0,89%	103,38	101,88	103,38	102,465
05/10/2022	1.271.527	0,15%	102,00	101,92	103,96	103,23
04/10/2022	2.183.820	3,65%	99,52	99,52	103,21	103,15
03/10/2022	1.616.433	2,86%	97,50	97,16	100,19	99,53
30/09/2022	1.706.818	-0,92%	100,42	96,69	99,50	97,39
29/09/2022	2.991.674	-0,45%	100,42	97,545	99,18	98,28
28/09/2022	2.506.186	0,48%	100,42	97,57	99,2613	98,802
27/09/2022	2.225.087	-1,50%	100,42	97,91	100,73	98,3402
26/09/2022	1.949.992	-0,80%	100,42	99,27	100,65	99,88
23/09/2022	2.659.516	-0,26%	100,42	98,81	100,88	100,81
22/09/2022	2.061.250	3,53%	100,10	99,848	101,82	104,20
21/09/2022	2.202.842	-1,55%	103,25	100,62	103,915	100,72
20/09/2022	1.682.563	-1,63%	103,25	101,23	103,00	102,39
19/09/2022	1.453.570	0,09%	103,25	102,26	104,105	104,09
16/09/2022	2.293.666	-1,01%	104,78	103,4119	105,00	104,00
15/09/2022	1.559.788	-0,67%	105,91	104,86	107,08	105,0683
14/09/2022	1.099.039	0,00%	105,91	105,02	106,785	105,84
13/09/2022	1.390.819	-3,18%	107,12	105,59	107,99	105,82
12/09/2022	1.647.837	0,75%	107,12	108,51	109,66	109,295
09/09/2022	2.118.898	1,39%	107,12	107,08	109,069	108,48
08/09/2022	4.441.775	2,19%	105,45	103,64	107,56	106,99
07/09/2022	2.367.773	1,94%	105,45	102,745	104,965	104,70
06/09/2022	1.743.390	0,29%	105,45	102,235	103,93	102,80
05/09/2022	1.600.502	-2,18%	105,45	101,98	105,645	102,55
02/09/2022	1.600.502	-2,18%	105,45	101,98	105,645	102,55
01/09/2022	1.659.503	2,14%	102,91	102,22	104,90	104,85
31/08/2022	2.425.217	0,73%	102,91	102,60	104,05	102,95
30/08/2022	1.910.792	0,34%	102,50	101,84	102,72	102,19
29/08/2022	1.722.584	0,12%	101,48	101,21	102,61	102,02
26/08/2022	2.005.269	-3,74%	105,91	101,64	106,30	101,93
25/08/2022	2.004.899	0,56%	105,65	104,56	105,96	106,03
24/08/2022	1.650.011	-0,55%	105,79	105,13	106,17	105,43
23/08/2022	1.413.759	-1,32%	106,84	105,53	106,87	106,03
22/08/2022	1.417.139	-2,30%	110,55	106,89	109,31	107,53
19/08/2022	1.407.559	0,09%	110,55	109,40	110,80	110,06
18/08/2022	1.693.367	-0,53%	110,55	108,79	110,93	109,96
17/08/2022	1.080.364	-1,28%	111,63	110,37	112,13	110,60
16/08/2022	1.228.889	0,13%	110,84	111,43	112,53	112,05
15/08/2022	1.054.987	0,40%	110,84	111,035	112,30	111,92
12/08/2022	955.079	0,89%	110,84	110,435	111,53	111,47