Abbott Laboratories (BVMF:ABTT34)
Brazil · Delayed Price · Currency is BRL 59.52
+0.42 (0.71%)
Last updated: Jul 30, 2025
Theseus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 58.59 | 58.98 | 58.59 | 58.98 | - | -0.91% | 676 |
| Jul 30, 2025 | 59.52 | 59.52 | 59.52 | 59.52 | - | 0.71% | 2 |
| Jul 29, 2025 | 58.59 | 59.16 | 58.59 | 59.10 | - | 2.05% | 65 |
| Jul 28, 2025 | 57.91 | 57.91 | 57.91 | 57.91 | - | - | - |
| Jul 25, 2025 | 57.91 | 57.91 | 57.91 | 57.91 | - | 0.02% | 1 |
| Jul 24, 2025 | 57.90 | 57.90 | 57.90 | 57.90 | - | - | - |
| Jul 23, 2025 | 57.45 | 57.90 | 57.45 | 57.90 | - | 0.10% | 52 |
| Jul 22, 2025 | 57.84 | 57.84 | 57.84 | 57.84 | - | - | 154 |
| Jul 21, 2025 | 57.99 | 58.00 | 57.84 | 57.84 | - | -0.28% | 57 |
| Jul 18, 2025 | 57.18 | 58.00 | 57.18 | 58.00 | - | 3.94% | 1,344 |
| Jul 17, 2025 | 56.92 | 56.92 | 55.68 | 55.80 | - | -8.19% | 22,361 |
| Jul 16, 2025 | 61.30 | 61.30 | 60.69 | 60.78 | - | - | 18 |
| Jul 15, 2025 | 61.07 | 61.07 | 60.66 | 60.78 | - | -0.47% | 291 |
| Jul 14, 2025 | 60.67 | 62.00 | 60.67 | 61.07 | - | 0.20% | 14 |
| Jul 11, 2025 | 61.32 | 63.42 | 60.95 | 60.95 | - | -1.18% | 27 |
| Jul 10, 2025 | 62.70 | 62.70 | 61.68 | 61.68 | - | 1.18% | 10 |
| Jul 9, 2025 | 60.66 | 60.96 | 60.06 | 60.96 | - | 0.89% | 13 |
| Jul 8, 2025 | 60.66 | 60.66 | 60.42 | 60.42 | - | -0.40% | 12 |
| Jul 7, 2025 | 60.60 | 61.08 | 60.44 | 60.66 | - | 0.70% | 238 |
| Jul 4, 2025 | 60.24 | 60.24 | 60.24 | 60.24 | - | - | - |
| Jul 3, 2025 | 60.90 | 60.90 | 60.24 | 60.24 | - | -2.43% | 73 |
| Jul 2, 2025 | 61.74 | 61.74 | 61.74 | 61.74 | - | - | - |
| Jul 1, 2025 | 61.59 | 61.92 | 61.59 | 61.74 | - | 1.28% | 176 |
| Jun 30, 2025 | 60.96 | 60.96 | 60.96 | 60.96 | - | - | - |
| Jun 27, 2025 | 61.50 | 61.50 | 60.96 | 60.96 | - | 0.10% | 12 |
| Jun 26, 2025 | 61.00 | 61.17 | 60.70 | 60.90 | - | -4.69% | 2,676 |
| Jun 25, 2025 | 63.54 | 64.06 | 63.54 | 63.90 | - | 0.47% | 404 |
| Jun 24, 2025 | 61.00 | 63.60 | 61.00 | 63.60 | - | 3.82% | 163 |
| Jun 23, 2025 | 61.58 | 61.58 | 61.26 | 61.26 | - | - | 2 |
| Jun 20, 2025 | 60.30 | 61.26 | 60.30 | 61.26 | - | -3.22% | 51 |
| Jun 18, 2025 | 63.30 | 63.30 | 63.30 | 63.30 | - | - | - |
| Jun 17, 2025 | 63.30 | 63.30 | 63.30 | 63.30 | - | - | - |
| Jun 16, 2025 | 63.30 | 63.30 | 63.30 | 63.30 | - | 0.38% | 78 |
| Jun 13, 2025 | 63.06 | 63.06 | 63.06 | 63.06 | - | 0.10% | 5 |
| Jun 12, 2025 | 62.99 | 63.00 | 62.82 | 63.00 | - | 1.45% | 10,020 |
| Jun 11, 2025 | 62.60 | 62.60 | 61.75 | 62.10 | - | 0.19% | 10,108 |
| Jun 10, 2025 | 62.40 | 62.40 | 61.92 | 61.98 | - | 0.10% | 2,297 |
| Jun 9, 2025 | 62.10 | 62.30 | 61.92 | 61.92 | - | 0.05% | 2,004 |
| Jun 6, 2025 | 62.08 | 62.09 | 61.68 | 61.89 | - | -0.63% | 4,018 |
| Jun 5, 2025 | 61.98 | 62.61 | 61.80 | 62.28 | - | -0.61% | 4,156 |
| Jun 4, 2025 | 62.66 | 62.66 | 62.66 | 62.66 | - | - | 150 |
| Jun 3, 2025 | 62.66 | 62.66 | 62.66 | 62.66 | - | -0.16% | 17 |
| Jun 2, 2025 | 63.72 | 63.72 | 62.76 | 62.76 | - | -1.32% | 32 |
| May 30, 2025 | 63.24 | 63.60 | 63.24 | 63.60 | - | 0.95% | 2 |
| May 29, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | - | - | - |
| May 28, 2025 | 62.88 | 63.08 | 62.88 | 63.00 | - | 0.19% | 9 |
| May 27, 2025 | 62.86 | 62.89 | 62.80 | 62.88 | - | 2.38% | 66 |
| May 26, 2025 | 62.54 | 62.54 | 61.42 | 61.42 | - | -0.71% | 2 |
| May 23, 2025 | 62.88 | 62.88 | 61.86 | 61.86 | - | -0.96% | 101 |
| May 22, 2025 | 61.91 | 62.46 | 61.87 | 62.46 | - | -0.76% | 204 |