Abbott Laboratories (ABT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
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