Abbott Laboratories (BVMF:ABTT34)
Brazil
· Delayed Price · Currency is BRL 39.14
+0.51 (1.32%)
Last updated: Apr 28, 2026, 12:15 PM GMT-3
Abbott Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 38.19 | 38.65 | 38.19 | 38.63 | 38.63 | 1.15% | 1,604 |
| Apr 24, 2026 | 38.49 | 38.49 | 38.19 | 38.19 | 38.19 | 1.22% | 69 |
| Apr 23, 2026 | 38.00 | 38.00 | 37.63 | 37.73 | 37.73 | -0.95% | 87 |
| Apr 22, 2026 | 38.90 | 38.90 | 38.01 | 38.09 | 38.09 | -3.93% | 3,214 |
| Apr 20, 2026 | 40.75 | 40.75 | 39.65 | 39.65 | 39.65 | -1.73% | 836 |
| Apr 17, 2026 | 40.50 | 40.50 | 39.35 | 40.35 | 40.35 | 0.62% | 2,765 |
| Apr 16, 2026 | 41.85 | 41.85 | 39.35 | 40.10 | 40.10 | -4.20% | 10,216 |
| Apr 15, 2026 | 42.62 | 42.62 | 41.86 | 41.86 | 41.86 | -0.43% | 151 |
| Apr 14, 2026 | 42.00 | 42.51 | 41.60 | 42.04 | 42.04 | 0.60% | 275 |
| Apr 13, 2026 | 41.60 | 41.79 | 41.50 | 41.79 | 41.61 | -1.04% | 19 |
| Apr 10, 2026 | 43.30 | 43.30 | 41.60 | 42.23 | 42.04 | -2.96% | 165 |
| Apr 9, 2026 | 43.60 | 43.65 | 43.30 | 43.52 | 43.33 | 0.21% | 35 |
| Apr 8, 2026 | 43.83 | 43.83 | 43.43 | 43.43 | 43.24 | -1.30% | 108 |
| Apr 7, 2026 | 43.51 | 44.20 | 43.51 | 44.00 | 43.81 | 0.59% | 68 |
| Apr 6, 2026 | 44.47 | 44.47 | 43.74 | 43.74 | 43.55 | -1.26% | 753 |
| Apr 2, 2026 | 44.16 | 44.30 | 44.16 | 44.30 | 44.10 | 0.11% | 26 |
| Apr 1, 2026 | 44.50 | 44.50 | 44.24 | 44.25 | 44.05 | 1.03% | 9 |
| Mar 31, 2026 | 44.30 | 44.77 | 43.80 | 43.80 | 43.61 | -1.88% | 9,807 |
| Mar 30, 2026 | 46.30 | 46.30 | 44.62 | 44.64 | 44.44 | -2.62% | 185 |
| Mar 27, 2026 | 45.84 | 45.84 | 45.84 | 45.84 | 45.64 | 0.53% | 1 |
| Mar 24, 2026 | 45.16 | 45.60 | 45.00 | 45.60 | 45.40 | -0.33% | 130 |
| Mar 23, 2026 | 46.60 | 46.60 | 45.61 | 45.75 | 45.55 | -3.97% | 216 |
| Mar 19, 2026 | 47.64 | 47.64 | 47.64 | 47.64 | 47.43 | 0.59% | 138 |
| Mar 18, 2026 | 48.30 | 48.30 | 47.36 | 47.36 | 47.15 | - | 106 |
| Mar 16, 2026 | 47.36 | 47.36 | 47.36 | 47.36 | 47.15 | 0.32% | 1 |
| Mar 13, 2026 | 47.21 | 47.21 | 47.21 | 47.21 | 47.00 | -0.40% | 1 |
| Mar 12, 2026 | 47.91 | 47.91 | 47.40 | 47.40 | 47.19 | -0.21% | 11 |
| Mar 11, 2026 | 47.49 | 47.50 | 47.00 | 47.50 | 47.29 | -0.02% | 201 |
| Mar 10, 2026 | 47.40 | 47.51 | 47.40 | 47.51 | 47.30 | -1.96% | 51 |
| Mar 9, 2026 | 48.00 | 48.46 | 48.00 | 48.46 | 48.25 | 3.11% | 2,862 |
| Mar 6, 2026 | 49.15 | 49.15 | 47.00 | 47.00 | 46.79 | -3.49% | 3 |
| Mar 5, 2026 | 49.58 | 49.58 | 48.70 | 48.70 | 48.48 | -1.26% | 545 |
| Mar 4, 2026 | 49.69 | 49.69 | 49.24 | 49.32 | 49.10 | -1.06% | 29 |
| Mar 3, 2026 | 50.01 | 50.14 | 49.85 | 49.85 | 49.63 | 1.24% | 1,385 |
| Mar 2, 2026 | 49.51 | 49.51 | 49.24 | 49.24 | 49.02 | -1.12% | 100 |
| Feb 27, 2026 | 49.53 | 49.84 | 49.53 | 49.80 | 49.58 | 0.08% | 1,373 |
| Feb 26, 2026 | 49.01 | 50.01 | 49.01 | 49.76 | 49.54 | 1.02% | 94 |
| Feb 25, 2026 | 49.06 | 49.59 | 49.06 | 49.26 | 49.04 | 0.41% | 104 |
| Feb 24, 2026 | 49.89 | 49.89 | 49.06 | 49.06 | 48.84 | -1.17% | 102 |
| Feb 23, 2026 | 48.25 | 49.64 | 48.25 | 49.64 | 49.42 | 2.08% | 124 |
| Feb 20, 2026 | 48.27 | 48.65 | 48.27 | 48.63 | 48.42 | -0.49% | 33 |
| Feb 19, 2026 | 49.88 | 49.88 | 48.87 | 48.87 | 48.65 | -1.07% | 1,222 |
| Feb 18, 2026 | 48.81 | 49.40 | 48.81 | 49.40 | 49.18 | 1.13% | 65 |
| Feb 13, 2026 | 48.36 | 48.85 | 48.36 | 48.85 | 48.63 | 0.49% | 31 |
| Feb 12, 2026 | 48.60 | 48.61 | 48.60 | 48.61 | 48.40 | -0.51% | 105 |
| Feb 11, 2026 | 48.50 | 48.86 | 48.50 | 48.86 | 48.64 | 0.31% | 463 |
| Feb 10, 2026 | 48.40 | 48.71 | 48.40 | 48.71 | 48.49 | 1.48% | 75 |
| Feb 9, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 47.79 | - | 102 |
| Feb 6, 2026 | 47.85 | 48.08 | 47.77 | 48.00 | 47.79 | 0.73% | 211 |
| Feb 5, 2026 | 47.94 | 48.09 | 47.65 | 47.65 | 47.44 | 0.36% | 161 |
| Feb 4, 2026 | 47.60 | 47.92 | 47.48 | 47.48 | 47.27 | -0.13% | 1,315 |
| Feb 3, 2026 | 47.99 | 47.99 | 46.90 | 47.54 | 47.33 | -1.18% | 4,196 |
| Feb 2, 2026 | 48.11 | 48.65 | 48.11 | 48.11 | 47.90 | 0.65% | 601 |
| Jan 30, 2026 | 46.39 | 47.90 | 46.38 | 47.80 | 47.59 | 4.57% | 208 |
| Jan 29, 2026 | 45.71 | 45.71 | 45.71 | 45.71 | 45.51 | -0.74% | 110 |
| Jan 28, 2026 | 46.69 | 46.69 | 45.88 | 46.05 | 45.85 | -1.52% | 275 |
| Jan 27, 2026 | 48.43 | 48.43 | 46.55 | 46.76 | 46.55 | -2.48% | 1,161 |
| Jan 26, 2026 | 48.48 | 48.48 | 47.60 | 47.95 | 47.74 | 0.78% | 5,536 |
| Jan 23, 2026 | 48.48 | 48.48 | 46.89 | 47.58 | 47.37 | -0.88% | 483 |
| Jan 22, 2026 | 54.12 | 54.12 | 47.51 | 48.00 | 47.79 | -11.31% | 12,592 |
| Jan 21, 2026 | 52.92 | 54.12 | 52.92 | 54.12 | 53.88 | 0.22% | 3 |
| Jan 20, 2026 | 54.43 | 54.55 | 54.00 | 54.00 | 53.76 | -1.98% | 108 |
| Jan 16, 2026 | 55.40 | 55.40 | 55.09 | 55.09 | 54.85 | -0.65% | 16 |
| Jan 15, 2026 | 55.70 | 55.70 | 55.19 | 55.45 | 55.20 | 1.93% | 1,535 |
| Jan 14, 2026 | 56.65 | 56.65 | 54.40 | 54.40 | 54.16 | -4.29% | 1,411 |
| Jan 13, 2026 | 56.88 | 56.89 | 54.99 | 56.84 | 56.40 | 2.62% | 127 |
| Jan 12, 2026 | 56.10 | 56.65 | 55.30 | 55.39 | 54.96 | -1.27% | 175 |
| Jan 9, 2026 | 57.12 | 57.12 | 56.10 | 56.10 | 55.67 | -0.74% | 5 |
| Jan 8, 2026 | 56.52 | 56.52 | 56.52 | 56.52 | 56.09 | -0.65% | 3 |
| Jan 7, 2026 | 57.31 | 57.43 | 56.83 | 56.89 | 56.45 | -0.89% | 1,701 |
| Jan 6, 2026 | 56.16 | 57.50 | 56.16 | 57.40 | 56.96 | 1.38% | 28 |
| Jan 5, 2026 | 55.15 | 56.62 | 55.15 | 56.62 | 56.19 | 0.60% | 8 |
| Jan 2, 2026 | 56.21 | 56.47 | 55.92 | 56.28 | 55.85 | -1.88% | 412 |
| Dec 30, 2025 | 58.85 | 58.85 | 57.36 | 57.36 | 56.92 | -1.46% | 3 |
| Dec 29, 2025 | 58.36 | 58.36 | 58.21 | 58.21 | 57.76 | 1.68% | 108 |
| Dec 23, 2025 | 57.25 | 57.25 | 57.25 | 57.25 | 56.81 | 0.12% | 1 |
| Dec 19, 2025 | 57.24 | 57.24 | 57.01 | 57.18 | 56.74 | -2.06% | 17 |
| Dec 17, 2025 | 58.38 | 58.38 | 58.38 | 58.38 | 57.93 | 0.52% | 1 |
| Dec 16, 2025 | 58.12 | 58.12 | 57.73 | 58.08 | 57.63 | -0.07% | 20 |
| Dec 15, 2025 | 55.98 | 58.13 | 55.98 | 58.12 | 57.67 | 3.93% | 2,304 |
| Dec 12, 2025 | 55.62 | 55.92 | 55.57 | 55.92 | 55.49 | 0.34% | 108 |
| Dec 11, 2025 | 55.73 | 56.04 | 55.73 | 55.73 | 55.30 | 0.87% | 3 |
| Dec 9, 2025 | 55.25 | 55.25 | 55.25 | 55.25 | 54.83 | -0.23% | 2 |
| Dec 8, 2025 | 55.99 | 55.99 | 55.38 | 55.38 | 54.96 | -2.35% | 21 |
| Dec 5, 2025 | 55.67 | 56.71 | 55.67 | 56.71 | 56.27 | 2.62% | 129 |
| Dec 4, 2025 | 55.72 | 55.72 | 55.00 | 55.26 | 54.84 | -1.29% | 3 |
| Dec 2, 2025 | 56.84 | 56.84 | 55.98 | 55.98 | 55.55 | -3.00% | 68 |
| Nov 28, 2025 | 57.40 | 57.71 | 57.17 | 57.71 | 57.27 | 0.72% | 20 |
| Nov 26, 2025 | 57.73 | 57.73 | 57.30 | 57.30 | 56.86 | -1.14% | 20 |
| Nov 24, 2025 | 57.96 | 57.96 | 57.96 | 57.96 | 57.52 | 0.62% | 2 |
| Nov 21, 2025 | 56.58 | 57.60 | 56.58 | 57.60 | 57.16 | 3.36% | 6 |
| Nov 19, 2025 | 57.54 | 58.26 | 55.73 | 55.73 | 55.30 | -3.86% | 15,639 |
| Nov 18, 2025 | 57.97 | 57.97 | 57.97 | 57.97 | 57.53 | -0.38% | 18 |
| Nov 17, 2025 | 56.34 | 58.19 | 56.34 | 58.19 | 57.74 | 1.22% | 71 |
| Nov 14, 2025 | 57.49 | 57.49 | 57.49 | 57.49 | 57.05 | 2.92% | 4 |
| Nov 12, 2025 | 55.86 | 55.86 | 55.86 | 55.86 | 55.43 | - | 1 |
| Nov 11, 2025 | 55.86 | 55.86 | 55.86 | 55.86 | 55.43 | 0.47% | 9 |
| Nov 6, 2025 | 55.62 | 55.62 | 55.60 | 55.60 | 55.17 | -0.36% | 101 |
| Nov 5, 2025 | 55.80 | 55.80 | 55.80 | 55.80 | 55.37 | -0.59% | 39 |
| Nov 4, 2025 | 55.98 | 56.25 | 55.98 | 56.13 | 55.70 | 1.98% | 7 |