Abbott Laboratories (ABT)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 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
|
| 30/04/2026 |
9.436.353 |
-0,73%
|
91,40
|
90,29
|
91,80
|
90,79
|
| 29/04/2026 |
4.680.872 |
-2,61%
|
93,61
|
91,33
|
93,90
|
91,33
|
| 28/04/2026 |
5.283.557 |
1,14%
|
93,75
|
93,27
|
94,79
|
93,86
|
| 27/04/2026 |
2.376.356 |
1,77%
|
91,9818
|
90,88
|
93,06
|
92,80
|
| 24/04/2026 |
6.095.968 |
-0,87%
|
92,17
|
91,055
|
92,645
|
91,13
|
| 23/04/2026 |
6.645.260 |
0,85%
|
91,7396
|
90,72
|
92,48
|
92,48
|
| 22/04/2026 |
6.308.735 |
-1,08%
|
93,00
|
91,59
|
94,03
|
91,70
|
| 21/04/2026 |
8.888.638 |
-3,40%
|
95,9597
|
92,655
|
96,03
|
92,72
|
| 20/04/2026 |
4.488.505 |
-0,84%
|
96,48
|
95,49
|
97,32
|
96,00
|
| 17/04/2026 |
9.168.019 |
1,40%
|
95,7104
|
94,87
|
97,14
|
96,81
|
| 16/04/2026 |
15.576.502 |
-5,97%
|
97,10
|
93,92
|
99,00
|
95,47
|
| 15/04/2026 |
6.341.335 |
1,09%
|
100,80
|
100,50
|
102,48
|
101,56
|
| 14/04/2026 |
6.973.312 |
0,36%
|
100,31
|
100,31
|
102,18
|
100,42
|
| 13/04/2026 |
5.828.091 |
0,39%
|
100,5027
|
99,055
|
100,895
|
100,69
|
| 10/04/2026 |
6.835.735 |
-2,36%
|
101,79
|
99,34
|
102,87
|
100,30
|
| 09/04/2026 |
2.927.206 |
-0,79%
|
103,955
|
101,92
|
103,955
|
102,72
|
| 08/04/2026 |
4.077.777 |
1,79%
|
103,4595
|
101,31
|
103,835
|
103,56
|
| 07/04/2026 |
4.315.349 |
0,10%
|
102,50
|
101,45
|
103,0862
|
101,83
|
| 06/04/2026 |
2.994.786 |
-0,55%
|
103,51
|
101,85
|
103,51
|
102,30
|
| 02/04/2026 |
2.949.385 |
0,49%
|
101,90
|
101,55
|
103,47
|
102,87
|
| 01/04/2026 |
3.612.344 |
-0,27%
|
103,1535
|
101,5709
|
103,79
|
102,38
|
| 31/03/2026 |
5.507.630 |
0,74%
|
102,64
|
100,875
|
103,185
|
102,67
|
| 30/03/2026 |
4.305.842 |
-2,01%
|
104,59
|
101,825
|
104,77
|
101,88
|
| 27/03/2026 |
6.550.868 |
-0,57%
|
104,40
|
103,68
|
105,46
|
103,99
|
| 26/03/2026 |
2.892.885 |
-0,20%
|
104,75
|
104,00
|
105,98
|
104,57
|
| 25/03/2026 |
2.693.363 |
0,75%
|
104,50
|
104,25
|
105,65
|
104,83
|
| 24/03/2026 |
5.438.225 |
-0,75%
|
105,19
|
102,41
|
105,19
|
104,06
|
| 23/03/2026 |
3.841.215 |
-0,57%
|
107,37
|
104,10
|
107,37
|
104,85
|
| 20/03/2026 |
6.079.973 |
-1,26%
|
107,10
|
105,401
|
107,675
|
105,46
|
| 19/03/2026 |
4.951.366 |
-1,22%
|
108,2639
|
107,145
|
109,749
|
107,19
|
| 18/03/2026 |
4.101.974 |
-2,02%
|
109,98
|
107,745
|
110,18
|
108,49
|
| 17/03/2026 |
3.507.541 |
0,73%
|
109,80
|
109,74
|
111,86
|
110,71
|
| 16/03/2026 |
3.298.409 |
1,79%
|
108,4781
|
108,4781
|
110,10
|
109,95
|
| 13/03/2026 |
4.526.036 |
-0,12%
|
108,80
|
107,70
|
110,27
|
108,03
|
| 12/03/2026 |
5.626.875 |
-1,91%
|
109,03
|
108,07
|
111,18
|
108,14
|
| 11/03/2026 |
3.700.458 |
-0,28%
|
109,94
|
108,96
|
110,80
|
110,25
|
| 10/03/2026 |
4.275.189 |
-1,86%
|
112,34
|
109,81
|
112,446
|
110,55
|
| 09/03/2026 |
5.759.922 |
2,79%
|
108,74
|
108,5157
|
112,73
|
112,65
|
| 06/03/2026 |
4.411.932 |
-1,21%
|
110,84
|
108,34
|
110,97
|
109,56
|
| 05/03/2026 |
3.760.010 |
-1,89%
|
112,40
|
110,52
|
112,40
|
111,04
|
| 04/03/2026 |
2.023.081 |
-0,45%
|
113,75
|
112,0489
|
113,95
|
113,10
|
| 03/03/2026 |
3.217.561 |
-0,45%
|
113,33
|
112,625
|
114,35
|
113,61
|
