Abbott Laboratories (BVMF:ABTT34)
Brazil · Delayed Price · Currency is BRL 59.16
0.00 (0.00%)
At close: Sep 12, 2025
Abbott Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 59.15 | 59.15 | 59.10 | 59.10 | - | 0.31% | 2 |
| Sep 16, 2025 | 58.14 | 58.92 | 58.14 | 58.92 | - | 0.72% | 9 |
| Sep 15, 2025 | 58.50 | 58.50 | 58.44 | 58.50 | - | -1.12% | 34 |
| Sep 12, 2025 | 59.16 | 59.16 | 59.16 | 59.16 | - | - | - |
| Sep 11, 2025 | 59.16 | 59.16 | 59.16 | 59.16 | - | 1.75% | 6 |
| Sep 10, 2025 | 58.39 | 58.39 | 57.73 | 58.14 | - | -2.53% | 91 |
| Sep 9, 2025 | 59.53 | 59.65 | 59.46 | 59.65 | - | -0.08% | 21 |
| Sep 8, 2025 | 60.18 | 60.18 | 59.70 | 59.70 | - | -0.90% | 113 |
| Sep 5, 2025 | 60.12 | 60.24 | 60.12 | 60.24 | - | -0.17% | 24 |
| Sep 4, 2025 | 60.34 | 60.34 | 60.34 | 60.34 | - | 1.82% | 20 |
| Sep 3, 2025 | 59.26 | 59.26 | 59.26 | 59.26 | - | -0.94% | 48 |
| Sep 2, 2025 | 59.80 | 59.82 | 59.52 | 59.82 | - | 0.98% | 13 |
| Sep 1, 2025 | 59.24 | 59.24 | 59.24 | 59.24 | - | 0.54% | 1 |
| Aug 29, 2025 | 58.92 | 58.92 | 58.92 | 58.92 | - | - | - |
| 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 |