Abbott Laboratories (BVMF:ABTT34)
Brazil · Delayed Price · Currency is BRL 59.40
+0.13 (0.22%)
Last updated: Oct 7, 2025, 12:43 PM GMT-3
Abbott Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 60.59 | 60.92 | 60.46 | 60.64 | 60.64 | 1.68% | 292 |
| Oct 9, 2025 | 59.59 | 59.65 | 59.59 | 59.64 | 59.64 | 0.40% | 801 |
| Oct 8, 2025 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | - | - |
| Oct 7, 2025 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | 0.22% | 800 |
| Oct 6, 2025 | 59.55 | 59.55 | 59.17 | 59.27 | 59.27 | -0.24% | 5 |
| Oct 3, 2025 | 59.41 | 59.41 | 59.41 | 59.41 | 59.41 | 0.32% | 1 |
| Oct 2, 2025 | 59.22 | 59.22 | 59.22 | 59.22 | 59.22 | - | - |
| Oct 1, 2025 | 59.76 | 59.76 | 57.24 | 59.22 | 59.22 | 2.78% | 113 |
| Sep 30, 2025 | 57.62 | 57.62 | 57.62 | 57.62 | 57.62 | -2.01% | 2 |
| Sep 29, 2025 | 58.79 | 58.80 | 58.79 | 58.80 | 58.80 | -1.34% | 2 |
| Sep 26, 2025 | 58.98 | 59.64 | 58.98 | 59.60 | 59.60 | 1.05% | 689 |
| Sep 25, 2025 | 59.24 | 59.24 | 58.62 | 58.98 | 58.98 | -2.29% | 7 |
| Sep 24, 2025 | 60.36 | 60.36 | 60.36 | 60.36 | 60.36 | 0.80% | 1 |
| Sep 23, 2025 | 61.82 | 61.82 | 59.71 | 59.88 | 59.88 | -2.16% | 25 |
| Sep 22, 2025 | 60.90 | 61.20 | 60.90 | 61.20 | 61.20 | 1.66% | 53 |
| Sep 19, 2025 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | 2.07% | 51 |
| Sep 18, 2025 | 58.98 | 58.98 | 58.98 | 58.98 | 58.98 | -0.20% | 9 |
| Sep 17, 2025 | 59.15 | 59.15 | 59.10 | 59.10 | 59.10 | 0.31% | 2 |
| Sep 16, 2025 | 58.14 | 58.92 | 58.14 | 58.92 | 58.92 | 0.72% | 9 |
| Sep 15, 2025 | 58.50 | 58.50 | 58.44 | 58.50 | 58.50 | -1.12% | 34 |
| Sep 12, 2025 | 59.16 | 59.16 | 59.16 | 59.16 | 59.16 | - | - |
| Sep 11, 2025 | 59.16 | 59.16 | 59.16 | 59.16 | 59.16 | 1.75% | 6 |
| Sep 10, 2025 | 58.39 | 58.39 | 57.73 | 58.14 | 58.14 | -2.53% | 91 |
| Sep 9, 2025 | 59.53 | 59.65 | 59.46 | 59.65 | 59.65 | -0.08% | 21 |
| Sep 8, 2025 | 60.18 | 60.18 | 59.70 | 59.70 | 59.70 | -0.90% | 113 |
| Sep 5, 2025 | 60.12 | 60.24 | 60.12 | 60.24 | 60.24 | -0.17% | 24 |
| Sep 4, 2025 | 60.34 | 60.34 | 60.34 | 60.34 | 60.34 | 1.82% | 20 |
| Sep 3, 2025 | 59.26 | 59.26 | 59.26 | 59.26 | 59.26 | -0.94% | 48 |
| Sep 2, 2025 | 59.80 | 59.82 | 59.52 | 59.82 | 59.82 | 0.98% | 13 |
| Sep 1, 2025 | 59.24 | 59.24 | 59.24 | 59.24 | 59.24 | 0.54% | 1 |
| Aug 29, 2025 | 58.92 | 58.92 | 58.92 | 58.92 | 58.92 | - | - |
| Aug 28, 2025 | 58.80 | 58.99 | 58.68 | 58.92 | 58.92 | -1.31% | 48 |
| Aug 27, 2025 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | - | - |
| Aug 26, 2025 | 59.45 | 59.93 | 59.45 | 59.70 | 59.70 | 0.30% | 24 |
| Aug 25, 2025 | 60.13 | 60.13 | 59.52 | 59.52 | 59.52 | -0.30% | 36 |
| Aug 22, 2025 | 59.85 | 60.00 | 59.70 | 59.70 | 59.70 | -0.90% | 1,703 |
| Aug 21, 2025 | 60.36 | 60.36 | 60.24 | 60.24 | 60.24 | -0.30% | 8 |
| Aug 20, 2025 | 60.27 | 60.42 | 60.27 | 60.42 | 60.42 | 2.55% | 28 |
| Aug 19, 2025 | 58.92 | 58.92 | 58.92 | 58.92 | 58.92 | - | - |
| Aug 18, 2025 | 59.15 | 59.15 | 58.92 | 58.92 | 58.92 | 0.10% | 2 |
| Aug 15, 2025 | 58.86 | 58.86 | 58.86 | 58.86 | 58.86 | 0.80% | 4 |
| Aug 14, 2025 | 58.40 | 58.40 | 58.38 | 58.39 | 58.39 | 0.53% | 128 |
| Aug 13, 2025 | 58.98 | 58.98 | 58.08 | 58.08 | 58.08 | -0.72% | 16 |
| Aug 12, 2025 | 58.50 | 59.10 | 58.50 | 58.50 | 58.50 | -2.01% | 70 |
| Aug 11, 2025 | 60.97 | 60.97 | 59.48 | 59.70 | 59.70 | -2.08% | 11 |
| Aug 8, 2025 | 49.04 | 60.97 | 49.00 | 60.97 | 60.97 | 1.82% | 3,040 |
| Aug 7, 2025 | 59.88 | 59.88 | 59.88 | 59.88 | 59.88 | - | - |
| Aug 6, 2025 | 59.88 | 59.88 | 59.88 | 59.88 | 59.88 | 0.40% | 2 |
| Aug 5, 2025 | 59.94 | 59.94 | 59.64 | 59.64 | 59.64 | 1.84% | 6 |
| Aug 4, 2025 | 58.56 | 58.56 | 58.56 | 58.56 | 58.56 | -0.71% | 1 |