Abbott Laboratories (ABT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
11/08/2022	1.262.344	0,25%	110,72	110,39	112,13	110,54
10/08/2022	1.333.398	1,48%	109,50	109,22	110,38	109,51
09/08/2022	1.606.498	-0,96%	108,70	107,55	108,80	107,95
08/08/2022	833.579	-0,03%	108,70	108,625	109,98	109,22
05/08/2022	933.104	-0,48%	108,70	108,39	109,315	109,19
04/08/2022	997.057	0,17%	110,66	109,58	110,62	109,80
03/08/2022	1.768.201	0,86%	109,70	108,28	109,96	109,57
02/08/2022	1.272.115	-0,66%	109,70	108,545	110,90	108,80
01/08/2022	1.399.096	0,61%	108,31	108,11	109,90	109,50
29/07/2022	1.467.766	-1,09%	109,65	108,555	109,87	109,16
28/07/2022	1.755.550	0,40%	110,18	108,54	111,35	110,43
27/07/2022	1.082.712	0,78%	109,18	108,62	110,64	109,94
26/07/2022	1.651.939	0,48%	108,54	108,32	109,875	109,02
25/07/2022	1.734.160	-0,73%	109,10	107,46	109,31	108,40
22/07/2022	2.103.772	-1,30%	111,31	108,33	111,475	109,25
21/07/2022	2.724.720	2,28%	108,74	108,4106	110,72	110,70
20/07/2022	1.898.744	-1,20%	108,63	107,31	108,81	108,26
19/07/2022	2.718.130	2,40%	108,63	107,81	109,995	109,59
18/07/2022	1.417.098	-1,67%	107,31	106,715	108,955	107,00
15/07/2022	1.642.301	2,90%	107,31	107,27	108,98	108,77
14/07/2022	2.575.176	-0,02%	104,67	103,76	105,92	105,72
13/07/2022	1.329.600	-1,84%	106,81	105,68	106,96	106,31
12/07/2022	1.931.430	-0,53%	108,54	107,6974	110,36	108,31
11/07/2022	1.963.536	-0,39%	108,27	108,2038	109,385	108,83
08/07/2022	1.090.933	-0,27%	108,27	108,55	109,92	109,20
07/07/2022	1.497.450	0,69%	108,27	108,20	109,619	109,44
06/07/2022	1.512.232	-0,52%	108,63	108,13	109,49	108,73
05/07/2022	1.814.766	-0,91%	108,63	107,21	109,48	109,22
04/07/2022	914.317	1,22%	108,23	107,665	110,47	109,98
01/07/2022	914.317	1,22%	108,23	107,665	110,47	109,98
30/06/2022	1.716.738	-0,32%	108,23	107,37	109,08	108,75
29/06/2022	1.596.700	1,91%	107,48	106,78	109,66	109,01
28/06/2022	1.552.322	-1,93%	109,41	106,90	109,93	106,98
27/06/2022	1.429.561	-0,33%	109,94	108,30	110,00	109,09
24/06/2022	7.007.937	3,05%	107,04	106,44	109,62	109,45
23/06/2022	2.097.366	0,73%	106,04	105,08	106,76	106,21
22/06/2022	1.958.582	0,92%	103,88	103,325	106,579	105,37
21/06/2022	1.621.662	1,84%	101,54	103,35	104,95	104,42
20/06/2022	1.847.570	0,41%	101,54	101,32	103,68	102,49
17/06/2022	1.847.570	0,41%	101,54	101,32	103,68	102,49
16/06/2022	1.592.979	-2,45%	102,28	101,24	102,75	102,23
15/06/2022	1.719.333	1,77%	105,15	102,695	106,08	104,76
14/06/2022	2.096.882	-2,76%	105,15	101,9501	105,40	102,99