Abbott Laboratories (BVMF:ABTT34)
Brazil · Delayed Price · Currency is BRL 59.70
+0.18 (0.30%)
Last updated: Aug 26, 2025, 4:44 PM GMT-3
Abbott Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 58.80 | 58.99 | 58.68 | 58.92 | - | -1.31% | 48 |
| Aug 27, 2025 | 59.70 | 59.70 | 59.70 | 59.70 | - | - | - |
| Aug 26, 2025 | 59.45 | 59.93 | 59.45 | 59.70 | - | 0.30% | 24 |
| Aug 25, 2025 | 60.13 | 60.13 | 59.52 | 59.52 | - | -0.30% | 36 |
| Aug 22, 2025 | 59.85 | 60.00 | 59.70 | 59.70 | - | -0.90% | 1,703 |
| Aug 21, 2025 | 60.36 | 60.36 | 60.24 | 60.24 | - | -0.30% | 8 |
| Aug 20, 2025 | 60.27 | 60.42 | 60.27 | 60.42 | - | 2.55% | 28 |
| Aug 19, 2025 | 58.92 | 58.92 | 58.92 | 58.92 | - | - | - |
| Aug 18, 2025 | 59.15 | 59.15 | 58.92 | 58.92 | - | 0.10% | 2 |
| Aug 15, 2025 | 58.86 | 58.86 | 58.86 | 58.86 | - | 0.80% | 4 |
| Aug 14, 2025 | 58.40 | 58.40 | 58.38 | 58.39 | - | 0.53% | 128 |
| Aug 13, 2025 | 58.98 | 58.98 | 58.08 | 58.08 | - | -0.72% | 16 |
| Aug 12, 2025 | 58.50 | 59.10 | 58.50 | 58.50 | - | -2.01% | 70 |
| Aug 11, 2025 | 60.97 | 60.97 | 59.48 | 59.70 | - | -2.08% | 11 |
| Aug 8, 2025 | 49.04 | 60.97 | 49.00 | 60.97 | - | 1.82% | 3,040 |
| Aug 7, 2025 | 59.88 | 59.88 | 59.88 | 59.88 | - | - | - |
| Aug 6, 2025 | 59.88 | 59.88 | 59.88 | 59.88 | - | 0.40% | 2 |
| Aug 5, 2025 | 59.94 | 59.94 | 59.64 | 59.64 | - | 1.84% | 6 |
| Aug 4, 2025 | 58.56 | 58.56 | 58.56 | 58.56 | - | -0.71% | 1 |
| Aug 1, 2025 | 58.59 | 58.98 | 58.59 | 58.98 | - | -0.91% | 734 |
| Jul 31, 2025 | 59.52 | 59.52 | 59.52 | 59.52 | - | - | - |
| 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 |