Abbott Laboratories (BVMF:ABTT34)
Brazil
· Delayed Price · Currency is BRL 55.26
-0.72 (-1.29%)
At close: Dec 4, 2025
Abbott Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 55.72 | 55.72 | 55.00 | 55.26 | 55.26 | -1.29% | 3 |
| Dec 2, 2025 | 56.84 | 56.84 | 55.98 | 55.98 | 55.98 | -3.00% | 68 |
| Nov 28, 2025 | 57.40 | 57.71 | 57.17 | 57.71 | 57.71 | 0.72% | 20 |
| Nov 26, 2025 | 57.73 | 57.73 | 57.30 | 57.30 | 57.30 | -1.14% | 20 |
| Nov 24, 2025 | 57.96 | 57.96 | 57.96 | 57.96 | 57.96 | 0.62% | 2 |
| Nov 21, 2025 | 56.58 | 57.60 | 56.58 | 57.60 | 57.60 | 3.36% | 6 |
| Nov 19, 2025 | 57.54 | 58.26 | 55.73 | 55.73 | 55.73 | -3.86% | 15,639 |
| Nov 18, 2025 | 57.97 | 57.97 | 57.97 | 57.97 | 57.97 | -0.38% | 18 |
| Nov 17, 2025 | 56.34 | 58.19 | 56.34 | 58.19 | 58.19 | 1.22% | 71 |
| Nov 14, 2025 | 57.49 | 57.49 | 57.49 | 57.49 | 57.49 | 2.92% | 4 |
| Nov 12, 2025 | 55.86 | 55.86 | 55.86 | 55.86 | 55.86 | - | 1 |
| Nov 11, 2025 | 55.86 | 55.86 | 55.86 | 55.86 | 55.86 | 0.47% | 9 |
| Nov 6, 2025 | 55.62 | 55.62 | 55.60 | 55.60 | 55.60 | -0.36% | 101 |
| Nov 5, 2025 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | -0.59% | 39 |
| Nov 4, 2025 | 55.98 | 56.25 | 55.98 | 56.13 | 56.13 | 1.98% | 7 |
| Nov 3, 2025 | 55.25 | 55.26 | 54.75 | 55.04 | 55.04 | -0.40% | 33 |
| Oct 31, 2025 | 55.76 | 55.76 | 55.26 | 55.26 | 55.26 | -1.16% | 11 |
| Oct 30, 2025 | 55.88 | 55.91 | 55.76 | 55.91 | 55.91 | 0.65% | 7 |
| Oct 29, 2025 | 55.80 | 55.80 | 55.50 | 55.55 | 55.55 | -1.56% | 4,503 |
| Oct 28, 2025 | 56.82 | 56.82 | 56.43 | 56.43 | 56.43 | -0.79% | 24 |
| Oct 27, 2025 | 57.34 | 57.34 | 56.45 | 56.88 | 56.88 | 0.19% | 1,154 |
| Oct 24, 2025 | 56.77 | 56.77 | 56.77 | 56.77 | 56.77 | 0.18% | 1 |
| Oct 23, 2025 | 57.50 | 57.50 | 56.48 | 56.67 | 56.67 | -1.84% | 315 |
| Oct 22, 2025 | 58.18 | 58.18 | 57.24 | 57.73 | 57.73 | 0.23% | 22 |
| Oct 21, 2025 | 57.82 | 57.82 | 57.40 | 57.60 | 57.60 | -0.31% | 4 |
| Oct 20, 2025 | 57.78 | 57.78 | 57.78 | 57.78 | 57.78 | -0.12% | 1 |
| Oct 16, 2025 | 58.44 | 58.55 | 57.55 | 57.85 | 57.85 | -1.87% | 679 |
| Oct 15, 2025 | 57.72 | 59.22 | 57.50 | 58.95 | 58.95 | -3.49% | 139 |
| Oct 14, 2025 | 60.38 | 61.08 | 59.95 | 61.08 | 61.08 | 2.19% | 10,100 |
| Oct 13, 2025 | 60.74 | 60.76 | 59.77 | 59.77 | 59.59 | -1.43% | 12 |
| Oct 10, 2025 | 60.59 | 60.92 | 60.46 | 60.64 | 60.46 | 1.68% | 292 |
| Oct 9, 2025 | 59.59 | 59.65 | 59.59 | 59.64 | 59.46 | 0.40% | 801 |
| Oct 7, 2025 | 59.40 | 59.40 | 59.40 | 59.40 | 59.22 | 0.22% | 800 |
| Oct 6, 2025 | 59.55 | 59.55 | 59.17 | 59.27 | 59.09 | -0.24% | 5 |
| Oct 3, 2025 | 59.41 | 59.41 | 59.41 | 59.41 | 59.23 | 0.32% | 1 |
| Oct 1, 2025 | 59.76 | 59.76 | 57.24 | 59.22 | 59.04 | 2.78% | 113 |
| Sep 30, 2025 | 57.62 | 57.62 | 57.62 | 57.62 | 57.45 | -2.01% | 2 |
| Sep 29, 2025 | 58.79 | 58.80 | 58.79 | 58.80 | 58.63 | -1.34% | 2 |
| Sep 26, 2025 | 58.98 | 59.64 | 58.98 | 59.60 | 59.42 | 1.05% | 689 |
| Sep 25, 2025 | 59.24 | 59.24 | 58.62 | 58.98 | 58.81 | -2.29% | 7 |
| Sep 24, 2025 | 60.36 | 60.36 | 60.36 | 60.36 | 60.18 | 0.80% | 1 |
| Sep 23, 2025 | 61.82 | 61.82 | 59.64 | 59.88 | 59.70 | -2.16% | 25 |
| Sep 22, 2025 | 60.90 | 61.20 | 60.90 | 61.20 | 61.02 | 1.66% | 53 |
| Sep 19, 2025 | 60.20 | 60.20 | 60.20 | 60.20 | 60.02 | 2.07% | 51 |
| Sep 18, 2025 | 58.98 | 58.98 | 58.98 | 58.98 | 58.81 | -0.20% | 9 |
| Sep 17, 2025 | 59.15 | 59.15 | 59.10 | 59.10 | 58.92 | 0.31% | 2 |
| Sep 16, 2025 | 58.14 | 58.92 | 58.14 | 58.92 | 58.75 | 0.72% | 9 |
| Sep 15, 2025 | 58.50 | 58.50 | 58.44 | 58.50 | 58.33 | -1.12% | 34 |
| Sep 11, 2025 | 59.16 | 59.16 | 59.16 | 59.16 | 58.98 | 1.75% | 6 |
| Sep 10, 2025 | 58.39 | 58.39 | 57.73 | 58.14 | 57.97 | -2.53% | 91 |
| Sep 9, 2025 | 59.53 | 59.65 | 59.46 | 59.65 | 59.47 | -0.08% | 21 |
| Sep 8, 2025 | 60.18 | 60.18 | 59.70 | 59.70 | 59.52 | -0.90% | 113 |
| Sep 5, 2025 | 60.12 | 60.24 | 60.12 | 60.24 | 60.06 | -0.17% | 24 |
| Sep 4, 2025 | 60.34 | 60.34 | 60.34 | 60.34 | 60.16 | 1.82% | 20 |
| Sep 3, 2025 | 59.26 | 59.26 | 59.26 | 59.26 | 59.08 | -0.94% | 48 |
| Sep 2, 2025 | 59.80 | 59.82 | 59.52 | 59.82 | 59.64 | 0.98% | 13 |
| Sep 1, 2025 | 59.24 | 59.24 | 59.24 | 59.24 | 59.06 | 0.54% | 1 |
| Aug 28, 2025 | 58.80 | 58.99 | 58.68 | 58.92 | 58.75 | -1.31% | 48 |
| Aug 26, 2025 | 59.45 | 59.93 | 59.45 | 59.70 | 59.52 | 0.30% | 24 |
| Aug 25, 2025 | 60.13 | 60.13 | 59.52 | 59.52 | 59.34 | -0.30% | 36 |
| Aug 22, 2025 | 59.85 | 60.00 | 59.70 | 59.70 | 59.52 | -0.90% | 1,703 |
| Aug 21, 2025 | 60.36 | 60.36 | 60.24 | 60.24 | 60.06 | -0.30% | 8 |
| Aug 20, 2025 | 60.27 | 60.42 | 60.27 | 60.42 | 60.24 | 2.55% | 28 |
| Aug 18, 2025 | 59.15 | 59.15 | 58.92 | 58.92 | 58.75 | 0.10% | 2 |
| Aug 15, 2025 | 58.86 | 58.86 | 58.86 | 58.86 | 58.69 | 0.80% | 4 |
| Aug 14, 2025 | 58.40 | 58.40 | 58.38 | 58.39 | 58.22 | 0.53% | 128 |
| Aug 13, 2025 | 58.98 | 58.98 | 58.08 | 58.08 | 57.91 | -0.72% | 16 |
| Aug 12, 2025 | 58.50 | 59.10 | 58.50 | 58.50 | 58.33 | -2.01% | 70 |
| Aug 11, 2025 | 60.97 | 60.97 | 59.48 | 59.70 | 59.52 | -2.08% | 11 |
| Aug 8, 2025 | 49.04 | 60.97 | 49.00 | 60.97 | 60.79 | 1.82% | 3,040 |
| Aug 6, 2025 | 59.88 | 59.88 | 59.88 | 59.88 | 59.70 | 0.40% | 2 |
| Aug 5, 2025 | 59.94 | 59.94 | 59.64 | 59.64 | 59.46 | 1.84% | 6 |
| Aug 4, 2025 | 58.56 | 58.56 | 58.56 | 58.56 | 58.39 | -0.71% | 1 |
| Aug 1, 2025 | 58.59 | 58.98 | 58.59 | 58.98 | 58.81 | -0.91% | 734 |
| Jul 30, 2025 | 60.12 | 60.12 | 59.52 | 59.52 | 59.34 | 0.71% | 2 |
| Jul 29, 2025 | 58.59 | 59.16 | 58.59 | 59.10 | 58.92 | 2.05% | 56 |
| Jul 25, 2025 | 57.91 | 57.91 | 57.91 | 57.91 | 57.74 | 0.02% | 1 |
| Jul 23, 2025 | 57.45 | 57.90 | 57.45 | 57.90 | 57.73 | 0.10% | 52 |
| Jul 22, 2025 | 57.84 | 57.84 | 57.84 | 57.84 | 57.67 | - | 154 |
| Jul 21, 2025 | 57.99 | 58.00 | 57.84 | 57.84 | 57.67 | -0.28% | 57 |
| Jul 18, 2025 | 57.18 | 58.00 | 57.18 | 58.00 | 57.83 | 3.94% | 1,344 |
| Jul 17, 2025 | 56.92 | 56.92 | 55.68 | 55.80 | 55.63 | -8.19% | 22,361 |
| Jul 16, 2025 | 61.30 | 61.30 | 60.69 | 60.78 | 60.60 | - | 18 |
| Jul 15, 2025 | 61.07 | 61.07 | 60.66 | 60.78 | 60.60 | -0.47% | 291 |
| Jul 14, 2025 | 60.67 | 62.00 | 60.67 | 61.07 | 60.89 | 0.20% | 14 |
| Jul 11, 2025 | 61.32 | 63.42 | 60.95 | 60.95 | 60.59 | -1.18% | 27 |
| Jul 10, 2025 | 62.70 | 62.70 | 61.68 | 61.68 | 61.32 | 1.18% | 10 |
| Jul 9, 2025 | 60.66 | 60.96 | 60.06 | 60.96 | 60.60 | 0.89% | 13 |
| Jul 8, 2025 | 60.66 | 60.66 | 60.42 | 60.42 | 60.06 | -0.40% | 12 |
| Jul 7, 2025 | 60.60 | 61.08 | 60.44 | 60.66 | 60.30 | 0.70% | 238 |
| Jul 3, 2025 | 60.00 | 60.90 | 60.00 | 60.24 | 59.88 | -2.43% | 73 |
| Jul 1, 2025 | 61.86 | 62.41 | 61.59 | 61.74 | 61.38 | 1.28% | 176 |
| Jun 27, 2025 | 61.50 | 61.50 | 60.96 | 60.96 | 60.60 | 0.10% | 12 |
| Jun 26, 2025 | 61.00 | 61.17 | 60.70 | 60.90 | 60.54 | -4.69% | 2,676 |
| Jun 25, 2025 | 63.54 | 64.06 | 63.54 | 63.90 | 63.52 | 0.47% | 404 |
| Jun 24, 2025 | 61.00 | 63.60 | 61.00 | 63.60 | 63.22 | 3.82% | 163 |
| Jun 23, 2025 | 61.58 | 61.58 | 61.26 | 61.26 | 60.90 | - | 2 |
| Jun 20, 2025 | 60.30 | 61.26 | 60.30 | 61.26 | 60.90 | -3.22% | 51 |
| Jun 16, 2025 | 63.30 | 63.30 | 63.30 | 63.30 | 62.93 | 0.38% | 78 |
| Jun 13, 2025 | 63.06 | 63.06 | 63.06 | 63.06 | 62.69 | 0.10% | 5 |