Abbott Laboratories (ABT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
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