Abbott Laboratories (ABTT34.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 04:29PM BRT
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2024 | 45.00 | 45.08 | 45.00 | 45.08 | 45.08 | 12 |
| 23 May 2024 | 44.63 | 44.63 | 44.30 | 44.30 | 44.30 | 555 |
| 22 May 2024 | 44.00 | 44.88 | 44.00 | 44.88 | 44.88 | 49 |
| 21 May 2024 | 43.68 | 44.00 | 43.68 | 43.96 | 43.96 | 128 |
| 20 May 2024 | 43.47 | 43.47 | 43.47 | 43.47 | 43.47 | 1 |
| 17 May 2024 | 44.40 | 44.40 | 44.36 | 44.36 | 44.36 | 30 |
| 16 May 2024 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | - |
| 15 May 2024 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | 1 |
| 14 May 2024 | 44.52 | 44.52 | 44.27 | 44.27 | 44.27 | 3 |
| 13 May 2024 | 45.05 | 45.05 | 44.82 | 44.82 | 44.82 | 200 |
| 10 May 2024 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | - |
| 09 May 2024 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | - |
| 08 May 2024 | 44.35 | 44.38 | 44.34 | 44.38 | 44.38 | 96 |
| 07 May 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 1 |
| 06 May 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
| 03 May 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 2 |
| 02 May 2024 | 45.03 | 45.03 | 44.80 | 44.80 | 44.80 | 4 |
| 30 Apr 2024 | 45.60 | 46.00 | 45.60 | 46.00 | 46.00 | 22 |
| 29 Apr 2024 | 45.98 | 46.12 | 45.55 | 45.60 | 45.60 | 1,630 |
| 26 Apr 2024 | 45.80 | 45.85 | 45.65 | 45.85 | 45.85 | 387 |
| 25 Apr 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 1 |
| 24 Apr 2024 | 45.70 | 45.90 | 45.60 | 45.75 | 45.75 | 726 |
| 23 Apr 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | - |
| 22 Apr 2024 | 46.25 | 46.55 | 46.00 | 46.05 | 46.05 | 723 |
| 19 Apr 2024 | 46.30 | 46.30 | 46.26 | 46.26 | 46.26 | 21 |
| 18 Apr 2024 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | - |
| 17 Apr 2024 | 46.00 | 46.33 | 46.00 | 46.33 | 46.33 | 403 |
| 16 Apr 2024 | 47.40 | 48.19 | 47.40 | 48.05 | 48.05 | 355 |
| 15 Apr 2024 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | 10 |
| 12 Apr 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 3 |
| 12 Apr 2024 | 0.15965 Dividend | |||||
| 11 Apr 2024 | 47.15 | 47.15 | 47.15 | 47.15 | 46.99 | 6 |
| 10 Apr 2024 | 46.75 | 46.95 | 46.45 | 46.85 | 46.69 | 2,032 |
| 09 Apr 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.34 | - |
| 08 Apr 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.34 | 9 |
| 05 Apr 2024 | 46.40 | 46.90 | 46.40 | 46.90 | 46.74 | 11 |
| 04 Apr 2024 | 46.25 | 46.30 | 46.15 | 46.30 | 46.14 | 451 |
| 03 Apr 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 46.84 | - |
| 02 Apr 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 46.84 | 1 |
| 01 Apr 2024 | 47.39 | 47.39 | 47.39 | 47.39 | 47.23 | - |
| 28 Mar 2024 | 47.39 | 47.39 | 47.39 | 47.39 | 47.23 | 1 |
| 27 Mar 2024 | 46.30 | 47.09 | 46.30 | 47.09 | 46.93 | 24 |
| 26 Mar 2024 | 46.05 | 46.44 | 46.05 | 46.24 | 46.08 | 82 |
| 25 Mar 2024 | 45.60 | 45.65 | 45.60 | 45.65 | 45.50 | 3 |
| 22 Mar 2024 | 46.34 | 46.34 | 46.10 | 46.10 | 45.94 | 2 |
| 21 Mar 2024 | 46.40 | 46.49 | 46.00 | 46.10 | 45.94 | 1,726 |
| 20 Mar 2024 | 47.25 | 47.25 | 46.25 | 46.25 | 46.09 | 438 |
| 19 Mar 2024 | 47.38 | 47.85 | 47.38 | 47.85 | 47.69 | 18 |
| 18 Mar 2024 | 48.00 | 48.00 | 47.28 | 47.28 | 47.12 | 14 |
| 15 Mar 2024 | 47.50 | 47.50 | 47.10 | 47.10 | 46.94 | 123 |
| 14 Mar 2024 | 49.15 | 49.25 | 49.15 | 49.25 | 49.08 | 103 |
| 13 Mar 2024 | 49.99 | 49.99 | 49.50 | 49.60 | 49.43 | 1,825 |
| 12 Mar 2024 | 49.94 | 50.15 | 49.55 | 50.00 | 49.83 | 133 |
| 11 Mar 2024 | 49.85 | 50.00 | 49.65 | 49.95 | 49.78 | 454 |
| 08 Mar 2024 | 50.25 | 50.55 | 50.15 | 50.40 | 50.23 | 779 |
| 07 Mar 2024 | 49.35 | 50.05 | 49.35 | 49.85 | 49.68 | 863 |
| 06 Mar 2024 | 48.90 | 49.20 | 48.90 | 49.20 | 49.03 | 49 |
| 05 Mar 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.33 | - |
| 04 Mar 2024 | 49.15 | 49.50 | 48.85 | 49.50 | 49.33 | 13 |
| 01 Mar 2024 | 48.49 | 49.30 | 48.49 | 49.15 | 48.98 | 1,728 |
| 29 Feb 2024 | 49.78 | 49.78 | 49.36 | 49.48 | 49.31 | 624 |
| 28 Feb 2024 | 49.45 | 49.80 | 49.40 | 49.79 | 49.62 | 400 |
| 27 Feb 2024 | 49.00 | 49.10 | 48.86 | 49.10 | 48.93 | 477 |
| 26 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.83 | 1 |
| 23 Feb 2024 | 49.60 | 50.05 | 49.20 | 49.94 | 49.77 | 766 |
| 22 Feb 2024 | 48.25 | 49.20 | 48.05 | 49.20 | 49.03 | 3,145 |
| 21 Feb 2024 | 48.00 | 48.55 | 47.90 | 48.50 | 48.34 | 670 |
| 20 Feb 2024 | 46.65 | 48.10 | 46.65 | 47.75 | 47.59 | 2,372 |
| 19 Feb 2024 | 46.11 | 46.11 | 46.11 | 46.11 | 45.95 | - |
| 16 Feb 2024 | 46.11 | 46.11 | 46.11 | 46.11 | 45.95 | - |
| 15 Feb 2024 | 46.11 | 46.11 | 46.11 | 46.11 | 45.95 | - |
| 14 Feb 2024 | 46.11 | 46.11 | 46.11 | 46.11 | 45.95 | - |
| 09 Feb 2024 | 46.23 | 46.23 | 46.11 | 46.11 | 45.95 | 6 |
| 08 Feb 2024 | 46.65 | 46.65 | 46.65 | 46.65 | 46.49 | 527 |
| 07 Feb 2024 | 46.31 | 46.31 | 46.31 | 46.31 | 46.15 | - |
| 06 Feb 2024 | 46.30 | 46.31 | 46.30 | 46.31 | 46.15 | 2,029 |
| 05 Feb 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 46.59 | 25 |
| 02 Feb 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.64 | - |
| 01 Feb 2024 | 45.01 | 47.20 | 45.01 | 46.80 | 46.64 | 95 |
| 31 Jan 2024 | 45.92 | 45.92 | 45.92 | 45.92 | 45.76 | - |
| 30 Jan 2024 | 45.92 | 45.92 | 45.92 | 45.92 | 45.76 | - |
| 29 Jan 2024 | 47.77 | 47.77 | 45.92 | 45.92 | 45.76 | 2 |
| 26 Jan 2024 | 46.85 | 46.85 | 46.85 | 46.85 | 46.69 | - |
| 25 Jan 2024 | 46.85 | 46.85 | 46.85 | 46.85 | 46.69 | - |
| 24 Jan 2024 | 46.85 | 46.85 | 46.85 | 46.85 | 46.69 | - |
| 23 Jan 2024 | 46.85 | 46.85 | 46.85 | 46.85 | 46.69 | 2 |
| 22 Jan 2024 | 47.71 | 47.71 | 47.71 | 47.71 | 47.55 | 100 |
| 19 Jan 2024 | 47.63 | 47.63 | 46.70 | 46.70 | 46.54 | 60 |
| 18 Jan 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 46.54 | - |
| 17 Jan 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 46.54 | 1 |
| 16 Jan 2024 | 45.84 | 45.84 | 45.84 | 45.84 | 45.68 | - |
| 15 Jan 2024 | 46.87 | 46.87 | 45.84 | 45.84 | 45.68 | 85 |
| 12 Jan 2024 | 46.46 | 46.46 | 46.46 | 46.46 | 46.30 | - |
| 11 Jan 2024 | 46.46 | 46.46 | 46.46 | 46.46 | 46.30 | - |
| 11 Jan 2024 | 0.159633 Dividend | |||||
| 10 Jan 2024 | 46.46 | 46.46 | 46.46 | 46.46 | 46.14 | 1 |
| 09 Jan 2024 | 46.10 | 46.11 | 46.09 | 46.11 | 45.80 | 40 |
| 08 Jan 2024 | 44.88 | 45.54 | 44.88 | 45.54 | 45.23 | 16 |
| 05 Jan 2024 | 44.85 | 45.10 | 44.85 | 44.88 | 44.57 | 412 |
| 04 Jan 2024 | 45.36 | 45.36 | 45.36 | 45.36 | 45.05 | 25 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.