Abbott Laboratories (BVMF:ABTT34)
Brazil
· Delayed Price · Currency is BRL 49.15
+0.45 (0.92%)
Last updated: Mar 6, 2026, 11:12 AM GMT-3
Abbott Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 49.58 | 49.58 | 48.70 | 48.70 | 48.70 | -1.26% | 545 |
| Mar 4, 2026 | 49.69 | 49.69 | 49.24 | 49.32 | 49.32 | -1.06% | 29 |
| Mar 3, 2026 | 50.01 | 50.14 | 49.85 | 49.85 | 49.85 | 1.24% | 1,385 |
| Mar 2, 2026 | 49.51 | 49.51 | 49.24 | 49.24 | 49.24 | -1.12% | 100 |
| Feb 27, 2026 | 49.53 | 49.84 | 49.53 | 49.80 | 49.80 | 0.08% | 1,373 |
| Feb 26, 2026 | 49.01 | 50.01 | 49.01 | 49.76 | 49.76 | 1.02% | 94 |
| Feb 25, 2026 | 49.06 | 49.59 | 49.06 | 49.26 | 49.26 | 0.41% | 104 |
| Feb 24, 2026 | 49.89 | 49.89 | 49.06 | 49.06 | 49.06 | -1.17% | 102 |
| Feb 23, 2026 | 48.25 | 49.64 | 48.25 | 49.64 | 49.64 | 2.08% | 124 |
| Feb 20, 2026 | 48.27 | 48.65 | 48.27 | 48.63 | 48.63 | -0.49% | 33 |
| Feb 19, 2026 | 49.88 | 49.88 | 48.87 | 48.87 | 48.87 | -1.07% | 1,222 |
| Feb 18, 2026 | 48.81 | 49.40 | 48.81 | 49.40 | 49.40 | 1.13% | 65 |
| Feb 13, 2026 | 48.36 | 48.85 | 48.36 | 48.85 | 48.85 | 0.49% | 31 |
| Feb 12, 2026 | 48.60 | 48.61 | 48.60 | 48.61 | 48.61 | -0.51% | 105 |
| Feb 11, 2026 | 48.50 | 48.86 | 48.50 | 48.86 | 48.86 | 0.31% | 463 |
| Feb 10, 2026 | 48.40 | 48.71 | 48.40 | 48.71 | 48.71 | 1.48% | 75 |
| Feb 9, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 102 |
| Feb 6, 2026 | 47.85 | 48.08 | 47.77 | 48.00 | 48.00 | 0.73% | 211 |
| Feb 5, 2026 | 47.94 | 48.09 | 47.65 | 47.65 | 47.65 | 0.36% | 161 |
| Feb 4, 2026 | 47.60 | 47.92 | 47.48 | 47.48 | 47.48 | -0.13% | 1,315 |
| Feb 3, 2026 | 47.99 | 47.99 | 46.90 | 47.54 | 47.54 | -1.18% | 4,196 |
| Feb 2, 2026 | 48.11 | 48.65 | 48.11 | 48.11 | 48.11 | 0.65% | 601 |
| Jan 30, 2026 | 46.39 | 47.90 | 46.38 | 47.80 | 47.80 | 4.57% | 208 |
| Jan 29, 2026 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | -0.74% | 110 |
| Jan 28, 2026 | 46.69 | 46.69 | 45.88 | 46.05 | 46.05 | -1.52% | 275 |
| Jan 27, 2026 | 48.43 | 48.43 | 46.55 | 46.76 | 46.76 | -2.48% | 1,161 |
| Jan 26, 2026 | 48.48 | 48.48 | 47.60 | 47.95 | 47.95 | 0.78% | 5,536 |
| Jan 23, 2026 | 48.48 | 48.48 | 46.89 | 47.58 | 47.58 | -0.88% | 483 |
| Jan 22, 2026 | 54.12 | 54.12 | 47.51 | 48.00 | 48.00 | -11.31% | 12,592 |
| Jan 21, 2026 | 52.92 | 54.12 | 52.92 | 54.12 | 54.12 | 0.22% | 3 |
| Jan 20, 2026 | 54.43 | 54.55 | 54.00 | 54.00 | 54.00 | -1.98% | 108 |
| Jan 16, 2026 | 55.40 | 55.40 | 55.09 | 55.09 | 55.09 | -0.65% | 16 |
| Jan 15, 2026 | 55.70 | 55.70 | 55.19 | 55.45 | 55.45 | 1.93% | 1,535 |
| Jan 14, 2026 | 56.65 | 56.65 | 54.40 | 54.40 | 54.40 | -4.29% | 1,411 |
| Jan 13, 2026 | 56.88 | 56.89 | 54.99 | 56.84 | 56.64 | 2.62% | 127 |
| Jan 12, 2026 | 56.10 | 56.65 | 55.30 | 55.39 | 55.20 | -1.27% | 175 |
| Jan 9, 2026 | 57.12 | 57.12 | 56.10 | 56.10 | 55.91 | -0.74% | 5 |
| Jan 8, 2026 | 56.52 | 56.52 | 56.52 | 56.52 | 56.32 | -0.65% | 3 |
| Jan 7, 2026 | 57.31 | 57.43 | 56.83 | 56.89 | 56.69 | -0.89% | 1,701 |
| Jan 6, 2026 | 56.16 | 57.50 | 56.16 | 57.40 | 57.20 | 1.38% | 28 |
| Jan 5, 2026 | 55.15 | 56.62 | 55.15 | 56.62 | 56.42 | 0.60% | 8 |
| Jan 2, 2026 | 56.21 | 56.47 | 55.92 | 56.28 | 56.09 | -1.88% | 412 |
| Dec 30, 2025 | 58.85 | 58.85 | 57.36 | 57.36 | 57.16 | -1.46% | 3 |
| Dec 29, 2025 | 58.36 | 58.36 | 58.21 | 58.21 | 58.01 | 1.68% | 108 |
| Dec 23, 2025 | 57.25 | 57.25 | 57.25 | 57.25 | 57.05 | 0.12% | 1 |
| Dec 19, 2025 | 57.24 | 57.24 | 57.01 | 57.18 | 56.98 | -2.06% | 17 |
| Dec 17, 2025 | 58.38 | 58.38 | 58.38 | 58.38 | 58.18 | 0.52% | 1 |
| Dec 16, 2025 | 58.12 | 58.12 | 57.73 | 58.08 | 57.88 | -0.07% | 20 |
| Dec 15, 2025 | 55.98 | 58.13 | 55.98 | 58.12 | 57.92 | 3.93% | 2,304 |
| Dec 12, 2025 | 55.62 | 55.92 | 55.57 | 55.92 | 55.73 | 0.34% | 108 |
| Dec 11, 2025 | 55.73 | 56.04 | 55.73 | 55.73 | 55.54 | 0.87% | 3 |
| Dec 9, 2025 | 55.25 | 55.25 | 55.25 | 55.25 | 55.06 | -0.23% | 2 |
| Dec 8, 2025 | 55.99 | 55.99 | 55.38 | 55.38 | 55.19 | -2.35% | 21 |
| Dec 5, 2025 | 55.67 | 56.71 | 55.67 | 56.71 | 56.51 | 2.62% | 129 |
| Dec 4, 2025 | 55.72 | 55.72 | 55.00 | 55.26 | 55.07 | -1.29% | 3 |
| Dec 2, 2025 | 56.84 | 56.84 | 55.98 | 55.98 | 55.79 | -3.00% | 68 |
| Nov 28, 2025 | 57.40 | 57.71 | 57.17 | 57.71 | 57.51 | 0.72% | 20 |
| Nov 26, 2025 | 57.73 | 57.73 | 57.30 | 57.30 | 57.10 | -1.14% | 20 |
| Nov 24, 2025 | 57.96 | 57.96 | 57.96 | 57.96 | 57.76 | 0.62% | 2 |
| Nov 21, 2025 | 56.58 | 57.60 | 56.58 | 57.60 | 57.40 | 3.36% | 6 |
| Nov 19, 2025 | 57.54 | 58.26 | 55.73 | 55.73 | 55.54 | -3.86% | 15,639 |
| Nov 18, 2025 | 57.97 | 57.97 | 57.97 | 57.97 | 57.77 | -0.38% | 18 |
| Nov 17, 2025 | 56.34 | 58.19 | 56.34 | 58.19 | 57.99 | 1.22% | 71 |
| Nov 14, 2025 | 57.49 | 57.49 | 57.49 | 57.49 | 57.29 | 2.92% | 4 |
| Nov 12, 2025 | 55.86 | 55.86 | 55.86 | 55.86 | 55.67 | - | 1 |
| Nov 11, 2025 | 55.86 | 55.86 | 55.86 | 55.86 | 55.67 | 0.47% | 9 |
| Nov 6, 2025 | 55.62 | 55.62 | 55.60 | 55.60 | 55.41 | -0.36% | 101 |
| Nov 5, 2025 | 55.80 | 55.80 | 55.80 | 55.80 | 55.61 | -0.59% | 39 |
| Nov 4, 2025 | 55.98 | 56.25 | 55.98 | 56.13 | 55.94 | 1.98% | 7 |
| Nov 3, 2025 | 55.25 | 55.26 | 54.75 | 55.04 | 54.85 | -0.40% | 33 |
| Oct 31, 2025 | 55.76 | 55.76 | 55.26 | 55.26 | 55.07 | -1.16% | 11 |
| Oct 30, 2025 | 55.88 | 55.91 | 55.76 | 55.91 | 55.72 | 0.65% | 7 |
| Oct 29, 2025 | 55.80 | 55.80 | 55.50 | 55.55 | 55.36 | -1.56% | 4,503 |
| Oct 28, 2025 | 56.82 | 56.82 | 56.43 | 56.43 | 56.23 | -0.79% | 24 |
| Oct 27, 2025 | 57.34 | 57.34 | 56.45 | 56.88 | 56.68 | 0.19% | 1,154 |
| Oct 24, 2025 | 56.77 | 56.77 | 56.77 | 56.77 | 56.57 | 0.18% | 1 |
| Oct 23, 2025 | 57.50 | 57.50 | 56.48 | 56.67 | 56.47 | -1.84% | 315 |
| Oct 22, 2025 | 58.18 | 58.18 | 57.24 | 57.73 | 57.53 | 0.23% | 22 |
| Oct 21, 2025 | 57.82 | 57.82 | 57.40 | 57.60 | 57.40 | -0.31% | 4 |
| Oct 20, 2025 | 57.78 | 57.78 | 57.78 | 57.78 | 57.58 | -0.12% | 1 |
| Oct 16, 2025 | 58.44 | 58.55 | 57.55 | 57.85 | 57.65 | -1.87% | 679 |
| Oct 15, 2025 | 57.72 | 59.22 | 57.50 | 58.95 | 58.75 | -3.49% | 139 |
| Oct 14, 2025 | 60.38 | 61.08 | 59.95 | 61.08 | 60.87 | 2.19% | 10,100 |
| Oct 13, 2025 | 60.74 | 60.76 | 59.77 | 59.77 | 59.39 | -1.43% | 12 |
| Oct 10, 2025 | 60.59 | 60.92 | 60.46 | 60.64 | 60.25 | 1.68% | 292 |
| Oct 9, 2025 | 59.59 | 59.65 | 59.59 | 59.64 | 59.26 | 0.40% | 801 |
| Oct 7, 2025 | 59.40 | 59.40 | 59.40 | 59.40 | 59.02 | 0.22% | 800 |
| Oct 6, 2025 | 59.55 | 59.55 | 59.17 | 59.27 | 58.89 | -0.24% | 5 |
| Oct 3, 2025 | 59.41 | 59.41 | 59.41 | 59.41 | 59.03 | 0.32% | 1 |
| Oct 1, 2025 | 59.76 | 59.76 | 57.24 | 59.22 | 58.84 | 2.78% | 113 |
| Sep 30, 2025 | 57.62 | 57.62 | 57.62 | 57.62 | 57.25 | -2.01% | 2 |
| Sep 29, 2025 | 58.79 | 58.80 | 58.79 | 58.80 | 58.42 | -1.34% | 2 |
| Sep 26, 2025 | 58.98 | 59.64 | 58.98 | 59.60 | 59.22 | 1.05% | 689 |
| Sep 25, 2025 | 59.24 | 59.24 | 58.62 | 58.98 | 58.60 | -2.29% | 7 |
| Sep 24, 2025 | 60.36 | 60.36 | 60.36 | 60.36 | 59.97 | 0.80% | 1 |
| Sep 23, 2025 | 61.82 | 61.82 | 59.64 | 59.88 | 59.50 | -2.16% | 25 |
| Sep 22, 2025 | 60.90 | 61.20 | 60.90 | 61.20 | 60.81 | 1.66% | 53 |
| Sep 19, 2025 | 60.20 | 60.20 | 60.20 | 60.20 | 59.81 | 2.07% | 51 |
| Sep 18, 2025 | 58.98 | 58.98 | 58.98 | 58.98 | 58.60 | -0.20% | 9 |
| Sep 17, 2025 | 59.15 | 59.15 | 59.10 | 59.10 | 58.72 | 0.31% | 2 |