Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

Abbott Laboratories (ABTT34.SA)

60.78

-0.90

(-1.46%)

At close: April 4 at 4:40:02 PM GMT-3

Currency in BRL

Date	Open	High	Low	Close	Adj Close	Volume
Apr 4, 2025	60.72	61.15	60.13	60.78	60.78	1,481
Apr 3, 2025	61.44	62.10	61.44	61.68	61.68	826
Apr 2, 2025	62.66	62.66	62.39	62.40	62.40	1,508
Apr 1, 2025	62.73	62.73	62.73	62.73	62.73	1
Mar 31, 2025	62.49	62.88	62.49	62.88	62.88	2
Mar 28, 2025	63.09	63.19	62.75	62.76	62.76	813
Mar 27, 2025	61.03	63.24	61.03	63.24	63.24	301
Mar 26, 2025	58.27	60.76	58.27	60.42	60.42	457
Mar 25, 2025	60.00	60.00	59.46	59.46	59.46	80
Mar 24, 2025	60.50	61.14	60.50	61.14	61.14	756
Mar 21, 2025	60.22	60.31	59.76	59.76	59.76	11
Mar 20, 2025	60.26	60.26	59.58	60.03	60.03	109
Mar 19, 2025	59.34	59.82	59.33	59.82	59.82	377
Mar 18, 2025	59.28	59.55	59.28	59.52	59.52	281
Mar 17, 2025	60.12	60.42	59.94	60.16	60.16	1,076
Mar 14, 2025	60.12	60.41	60.06	60.36	60.36	2,393
Mar 13, 2025	62.88	63.17	62.76	63.00	63.00	312
Mar 12, 2025	63.29	63.29	62.76	62.94	62.94	305
Mar 11, 2025	65.02	65.91	63.92	63.96	63.96	1,982
Mar 10, 2025	65.94	67.31	65.94	67.31	67.31	229
Mar 7, 2025	65.50	66.44	65.50	65.82	65.82	701
Mar 6, 2025	63.92	64.45	63.92	64.34	64.34	104
Mar 5, 2025	67.61	67.61	65.17	65.17	65.17	28
Feb 28, 2025	65.59	67.65	65.59	67.61	67.61	1,707
Feb 27, 2025	64.93	66.29	64.93	65.59	65.59	486
Feb 26, 2025	65.50	65.50	65.50	65.50	65.50	30
Feb 25, 2025	65.50	65.50	64.70	65.10	65.10	42
Feb 24, 2025	65.00	65.00	64.51	64.51	64.51	74
Feb 21, 2025	63.70	64.76	63.54	64.04	64.04	548
Feb 20, 2025	62.88	63.42	62.88	63.06	63.06	649
Feb 19, 2025	62.81	63.38	62.81	63.38	63.38	6
Feb 18, 2025	61.38	62.10	61.32	62.10	62.10	5,929
Feb 17, 2025	62.61	62.61	60.76	60.76	60.76	6,484
Feb 14, 2025	63.66	65.00	62.46	65.00	65.00	364
Feb 13, 2025	62.34	63.88	62.34	63.66	63.66	272
Feb 12, 2025	62.23	62.73	62.16	62.16	62.16	1,221
Feb 11, 2025	63.40	63.56	63.03	63.12	63.12	337
Feb 10, 2025	62.77	63.17	62.77	63.00	63.00	39
Feb 7, 2025	60.96	62.64	60.96	62.10	62.10	52
Feb 6, 2025	64.50	64.62	61.44	61.44	61.44	667
Feb 5, 2025	63.01	64.20	63.01	64.20	64.20	201
Feb 4, 2025	61.71	61.71	61.71	61.71	61.71	6
Feb 3, 2025	62.04	62.50	62.04	62.46	62.46	33
Jan 31, 2025	63.14	63.14	62.41	62.46	62.46	11
Jan 30, 2025	63.48	63.48	62.36	63.12	63.12	352
Jan 29, 2025	61.58	62.61	61.58	62.09	62.09	26
Jan 28, 2025	63.21	63.21	62.00	62.34	62.34	36
Jan 27, 2025	63.40	63.82	63.21	63.21	63.21	29
Jan 24, 2025	61.00	61.84	61.00	61.08	61.08	601
Jan 23, 2025	57.84	59.62	57.84	59.28	59.28	43
Jan 22, 2025	57.42	58.89	57.42	58.08	58.08	392
Jan 21, 2025	56.89	56.89	56.89	56.89	56.89	-
Jan 20, 2025	56.90	56.90	56.89	56.89	56.89	60
Jan 17, 2025	57.42	57.42	57.29	57.29	57.29	10
Jan 16, 2025	57.29	57.29	57.29	57.29	57.29	1
Jan 15, 2025	56.41	56.41	55.44	55.44	55.44	31
Jan 14, 2025	0.21 Dividend
Jan 14, 2025	57.34	57.34	56.19	56.19	56.19	362
Jan 13, 2025	56.78	57.00	56.78	57.00	56.79	8
Jan 10, 2025	58.65	58.65	58.65	58.65	58.44	1
Jan 9, 2025	58.75	58.75	58.46	58.46	58.25	12
Jan 8, 2025	57.63	57.63	57.63	57.63	57.42	300
Jan 7, 2025	56.82	58.07	53.58	57.29	57.08	4,995
Jan 6, 2025	57.76	57.86	57.30	57.30	57.09	37
Jan 3, 2025	57.76	57.76	57.76	57.76	57.55	1
Jan 2, 2025	57.90	58.29	57.66	57.66	57.45	12
Dec 30, 2024	58.02	58.02	57.90	57.90	57.69	24
Dec 27, 2024	59.20	59.20	59.15	59.15	58.93	2
Dec 26, 2024	60.00	60.00	59.10	59.16	58.94	120
Dec 23, 2024	57.86	59.00	57.86	59.00	58.78	692
Dec 20, 2024	57.92	57.94	57.72	57.72	57.51	48
Dec 19, 2024	58.98	58.98	58.98	58.98	58.76	1
Dec 18, 2024	58.70	59.25	58.50	58.98	58.76	3,376
Dec 17, 2024	58.21	58.21	57.37	57.42	57.21	14
Dec 16, 2024	57.10	57.59	57.06	57.59	57.38	20
Dec 13, 2024	56.46	56.46	56.46	56.46	56.25	-
Dec 12, 2024	57.45	57.45	56.46	56.46	56.25	2
Dec 11, 2024	60.89	60.89	56.88	56.88	56.67	21
Dec 10, 2024	57.94	58.26	57.94	58.26	58.05	22
Dec 9, 2024	58.05	58.11	58.05	58.08	57.87	12
Dec 6, 2024	57.78	57.78	57.78	57.78	57.57	-
Dec 5, 2024	58.00	58.00	57.14	57.78	57.57	525
Dec 4, 2024	58.42	58.54	58.20	58.26	58.05	116
Dec 3, 2024	59.04	59.04	59.04	59.04	58.82	-
Dec 2, 2024	59.88	60.00	58.96	59.04	58.82	725
Nov 29, 2024	60.96	60.96	59.22	59.80	59.58	6,536
Nov 28, 2024	59.84	59.84	59.84	59.84	59.62	9
Nov 27, 2024	56.76	59.00	56.76	58.62	58.41	1,682
Nov 26, 2024	56.75	56.94	56.58	56.94	56.73	3,316
Nov 25, 2024	57.61	57.61	56.55	57.00	56.79	1,446
Nov 22, 2024	56.94	56.94	56.34	56.88	56.67	3
Nov 21, 2024	56.22	56.22	56.22	56.22	56.01	-
Nov 19, 2024	56.28	56.28	56.22	56.22	56.01	101
Nov 18, 2024	56.22	56.46	56.22	56.28	56.07	1,400
Nov 14, 2024	55.44	55.92	55.44	55.56	55.36	2,875
Nov 13, 2024	56.22	56.28	55.92	55.92	55.72	520
Nov 12, 2024	55.74	56.04	55.74	56.04	55.84	188
Nov 11, 2024	56.88	56.88	56.22	56.34	56.13	964
Nov 8, 2024	55.05	56.05	54.90	55.65	55.45	641
Nov 7, 2024	54.66	54.66	54.36	54.36	54.16	27
Nov 6, 2024	57.60	57.90	55.14	55.20	55.00	1,424
Nov 5, 2024	56.94	56.94	56.64	56.64	56.43	407
Nov 4, 2024	57.60	58.00	56.70	56.76	56.55	979
Nov 1, 2024	57.50	58.40	57.50	58.17	57.96	140
Oct 31, 2024	54.95	54.96	54.95	54.96	54.76	75
Oct 30, 2024	54.70	54.70	54.70	54.70	54.50	399
Oct 29, 2024	54.55	54.55	54.55	54.55	54.35	5
Oct 28, 2024	54.05	54.55	54.05	54.55	54.35	30
Oct 25, 2024	54.69	54.69	54.42	54.42	54.22	35
Oct 24, 2024	55.53	55.53	54.90	54.90	54.70	1,284
Oct 23, 2024	55.62	55.68	55.44	55.44	55.24	19
Oct 22, 2024	54.96	54.96	54.96	54.96	54.76	1
Oct 21, 2024	55.50	55.74	55.50	55.74	55.54	3
Oct 18, 2024	55.50	55.50	55.50	55.50	55.30	-
Oct 17, 2024	55.85	55.85	55.50	55.50	55.30	824
Oct 16, 2024	56.00	56.00	55.70	55.85	55.65	18
Oct 15, 2024	55.05	55.34	54.70	54.70	54.50	57
Oct 14, 2024	0.18 Dividend
Oct 14, 2024	54.32	54.44	54.32	54.32	54.12	71
Oct 11, 2024	55.50	58.00	54.20	54.20	53.82	51
Oct 10, 2024	54.05	54.36	53.65	53.65	53.27	114
Oct 9, 2024	54.00	54.05	53.85	54.05	53.67	16
Oct 8, 2024	51.60	51.60	51.60	51.60	51.24	-
Oct 7, 2024	50.70	51.75	50.70	51.60	51.24	1,222
Oct 4, 2024	51.00	51.15	50.95	51.05	50.69	1,354
Oct 3, 2024	51.60	51.80	51.05	51.05	50.69	54
Oct 2, 2024	51.45	51.45	51.45	51.45	51.09	50
Oct 1, 2024	51.60	51.95	51.55	51.95	51.58	4
Sep 30, 2024	51.30	51.55	50.75	51.55	51.19	873
Sep 27, 2024	51.35	51.35	51.35	51.35	50.99	10
Sep 26, 2024	51.25	51.40	50.85	51.40	51.04	15
Sep 25, 2024	52.25	52.25	51.30	51.30	50.94	15
Sep 24, 2024	53.00	53.00	53.00	53.00	52.63	5
Sep 23, 2024	52.85	52.95	52.85	52.95	52.58	13
Sep 20, 2024	52.00	52.00	52.00	52.00	51.63	1
Sep 19, 2024	51.40	51.40	51.40	51.40	51.04	900
Sep 18, 2024	53.05	53.05	53.05	53.05	52.68	3
Sep 17, 2024	53.90	53.90	53.90	53.90	53.52	36
Sep 16, 2024	54.66	54.66	54.66	54.66	54.27	-
Sep 13, 2024	54.66	54.66	54.66	54.66	54.27	-
Sep 12, 2024	54.74	54.74	54.66	54.66	54.27	908
Sep 11, 2024	54.57	54.84	54.57	54.84	54.45	102
Sep 10, 2024	54.34	55.00	54.34	54.85	54.46	52
Sep 9, 2024	54.20	54.45	54.20	54.45	54.07	6
Sep 6, 2024	52.30	52.30	52.30	52.30	51.93	-
Sep 5, 2024	53.10	53.10	52.30	52.30	51.93	5
Sep 4, 2024	52.90	54.00	52.90	53.55	53.17	32
Sep 3, 2024	52.90	52.90	52.90	52.90	52.53	-
Sep 2, 2024	52.90	52.90	52.90	52.90	52.53	-
Aug 30, 2024	53.75	53.75	52.90	52.90	52.53	68
Aug 29, 2024	52.80	52.80	52.80	52.80	52.43	20
Aug 28, 2024	51.70	51.70	51.70	51.70	51.34	1
Aug 27, 2024	51.54	51.90	51.54	51.90	51.53	20
Aug 26, 2024	52.07	52.07	52.07	52.07	51.70	-
Aug 23, 2024	52.07	52.07	52.07	52.07	51.70	-
Aug 22, 2024	51.60	52.07	51.60	52.07	51.70	21
Aug 21, 2024	50.50	50.50	50.50	50.50	50.14	-
Aug 20, 2024	50.79	50.79	50.50	50.50	50.14	6
Aug 19, 2024	50.55	50.86	50.20	50.86	50.50	27
Aug 16, 2024	50.55	50.65	50.55	50.65	50.29	959
Aug 15, 2024	49.20	49.20	49.20	49.20	48.85	-
Aug 14, 2024	49.20	49.20	49.20	49.20	48.85	20
Aug 13, 2024	49.41	49.41	49.41	49.41	49.06	10
Aug 12, 2024	49.40	49.40	49.35	49.35	49.00	11
Aug 9, 2024	50.40	50.40	49.45	49.61	49.26	29
Aug 8, 2024	51.95	51.95	51.00	51.00	50.64	694
Aug 7, 2024	51.90	51.90	51.90	51.90	51.53	21
Aug 6, 2024	51.95	52.11	51.50	51.50	51.14	13
Aug 5, 2024	52.99	53.69	52.03	52.03	51.66	430
Aug 2, 2024	52.92	53.00	52.45	53.00	52.63	3
Aug 1, 2024	50.40	52.00	50.40	52.00	51.63	3
Jul 31, 2024	49.75	50.30	49.28	50.30	49.95	79
Jul 30, 2024	49.49	49.50	49.24	49.45	49.10	6
Jul 29, 2024	46.99	49.33	46.74	49.00	48.65	1,010
Jul 26, 2024	49.90	50.15	49.62	49.70	49.35	787
Jul 25, 2024	50.31	51.11	50.31	50.70	50.34	688
Jul 24, 2024	49.00	50.55	49.00	50.55	50.19	429
Jul 23, 2024	48.50	48.50	48.32	48.50	48.16	42
Jul 22, 2024	48.00	48.00	48.00	48.00	47.66	400
Jul 19, 2024	46.80	47.80	46.80	47.80	47.46	4
Jul 18, 2024	48.15	48.15	46.55	46.70	46.37	1,007
Jul 17, 2024	47.25	48.05	47.25	48.05	47.71	536
Jul 16, 2024	46.63	46.69	46.63	46.69	46.36	46
Jul 15, 2024	47.15	47.15	46.95	46.95	46.62	76
Jul 12, 2024	0.18 Dividend
Jul 12, 2024	47.15	47.15	47.15	47.15	46.82	3
Jul 11, 2024	48.20	48.20	47.05	47.05	46.54	39
Jul 10, 2024	46.29	46.76	46.29	46.76	46.26	34
Jul 9, 2024	46.00	46.00	45.81	45.81	45.32	19
Jul 8, 2024	47.20	47.30	46.55	46.55	46.05	105
Jul 5, 2024	46.97	47.15	46.97	47.15	46.64	29
Jul 4, 2024	47.25	47.25	47.25	47.25	46.74	1
Jul 3, 2024	47.90	47.90	47.80	47.80	47.29	135
Jul 2, 2024	49.00	49.00	49.00	49.00	48.47	4
Jul 1, 2024	48.73	48.73	48.18	48.50	47.98	3
Jun 28, 2024	48.30	48.30	48.28	48.28	47.76	51
Jun 27, 2024	48.10	48.10	48.10	48.10	47.58	2
Jun 26, 2024	47.95	48.00	47.95	48.00	47.48	22
Jun 25, 2024	47.84	47.84	47.73	47.73	47.22	8
Jun 24, 2024	47.70	47.70	47.50	47.50	46.99	9
Jun 21, 2024	47.85	47.85	47.75	47.75	47.24	101
Jun 20, 2024	48.00	48.04	48.00	48.04	47.52	3
Jun 19, 2024	46.70	46.70	46.70	46.70	46.20	-
Jun 18, 2024	46.70	46.70	46.70	46.70	46.20	4
Jun 17, 2024	46.70	46.80	46.70	46.80	46.30	12
Jun 14, 2024	46.40	46.40	46.00	46.00	45.51	1,000
Jun 13, 2024	47.20	47.20	47.20	47.20	46.69	-
Jun 12, 2024	47.20	47.20	47.20	47.20	46.69	6
Jun 11, 2024	47.19	47.19	46.95	46.95	46.45	28
Jun 10, 2024	48.00	48.50	48.00	48.50	47.98	4
Jun 7, 2024	46.10	47.50	46.10	47.50	46.99	698
Jun 6, 2024	46.00	46.00	45.89	45.89	45.40	1,101
Jun 5, 2024	45.28	45.28	45.28	45.28	44.79	900
Jun 4, 2024	45.50	45.50	45.50	45.50	45.01	1
Jun 3, 2024	44.85	44.85	44.85	44.85	44.37	11
May 31, 2024	44.52	44.52	44.52	44.52	44.04	8
May 29, 2024	43.99	43.99	43.99	43.99	43.52	1
May 28, 2024	43.99	43.99	43.99	43.99	43.52	1
May 27, 2024	45.08	45.08	45.08	45.08	44.60	-
May 24, 2024	45.00	45.08	45.00	45.08	44.60	12
May 23, 2024	44.63	44.63	44.30	44.30	43.82	555
May 22, 2024	44.00	44.88	44.00	44.88	44.40	49
May 21, 2024	43.68	44.00	43.68	43.96	43.49	128
May 20, 2024	43.47	43.47	43.47	43.47	43.00	1
May 17, 2024	44.40	44.40	44.36	44.36	43.88	30
May 16, 2024	48.36	48.36	48.36	48.36	47.84	-
May 15, 2024	48.36	48.36	48.36	48.36	47.84	1
May 14, 2024	44.52	44.52	44.27	44.27	43.79	3
May 13, 2024	45.05	45.05	44.82	44.82	44.34	200
May 10, 2024	44.38	44.38	44.38	44.38	43.90	-
May 9, 2024	44.38	44.38	44.38	44.38	43.90	-
May 8, 2024	44.35	44.38	44.34	44.38	43.90	96
May 7, 2024	44.80	44.80	44.80	44.80	44.32	1
May 6, 2024	44.80	44.80	44.80	44.80	44.32	-
May 3, 2024	44.80	44.80	44.80	44.80	44.32	2
May 2, 2024	45.03	45.03	44.80	44.80	44.32	4
Apr 30, 2024	45.60	46.00	45.60	46.00	45.51	22
Apr 29, 2024	45.98	46.12	45.55	45.60	45.11	1,630
Apr 26, 2024	45.80	45.85	45.65	45.85	45.36	387
Apr 25, 2024	45.80	45.80	45.80	45.80	45.31	1
Apr 24, 2024	45.70	45.90	45.60	45.75	45.26	726
Apr 23, 2024	46.05	46.05	46.05	46.05	45.56	-
Apr 22, 2024	46.25	46.55	46.00	46.05	45.56	723
Apr 19, 2024	46.30	46.30	46.26	46.26	45.76	21
Apr 18, 2024	46.33	46.33	46.33	46.33	45.83	-
Apr 17, 2024	46.00	46.33	46.00	46.33	45.83	403
Apr 16, 2024	47.40	48.19	47.40	48.05	47.53	355
Apr 15, 2024	47.45	47.45	47.45	47.45	46.94	10
Apr 12, 2024	0.16 Dividend
Apr 12, 2024	47.00	47.00	47.00	47.00	46.50	3
Apr 11, 2024	47.15	47.15	47.15	47.15	46.48	6
Apr 10, 2024	46.75	46.95	46.45	46.85	46.19	2,032
Apr 9, 2024	46.50	46.50	46.50	46.50	45.84	-
Apr 8, 2024	46.50	46.50	46.50	46.50	45.84	9
Apr 5, 2024	46.40	46.90	46.40	46.90	46.23	11
Apr 4, 2024	46.25	46.30	46.15	46.30	45.64	451