Abbott Laboratories BDR (ABTT34)

ABTT34
🏛️ 브라질 →
59.17
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-10-06 59.55 59.55 59.17 59.17 0.0M
2025-10-03 59.41 59.41 59.41 59.41 0.0M
2025-10-01 59.76 59.76 57.24 59.22 0.0M
2025-09-30 57.62 57.62 57.62 57.62 0.0M
2025-09-29 58.79 58.80 58.79 58.80 0.0M
2025-09-26 58.98 59.64 58.98 59.60 0.0M
2025-09-25 59.24 59.24 58.62 58.98 0.0M
2025-09-24 60.36 60.36 60.36 60.36 0.0M
2025-09-23 61.82 61.82 59.64 59.88 0.0M
2025-09-22 60.90 61.20 60.90 61.20 0.0M
2025-09-19 60.20 60.20 60.20 60.20 0.0M
2025-09-18 58.98 58.98 58.98 58.98 0.0M
2025-09-17 59.15 59.15 59.10 59.10 0.0M
2025-09-16 58.14 58.92 58.14 58.92 0.0M
2025-09-15 58.50 58.50 58.44 58.50 0.0M
2025-09-11 59.16 59.16 59.16 59.16 0.0M
2025-09-10 58.39 58.39 57.73 58.14 0.0M
2025-09-09 59.53 59.65 59.46 59.65 0.0M
2025-09-08 60.18 60.18 59.70 59.70 0.0M
2025-09-05 60.12 60.24 60.12 60.24 0.0M
2025-09-04 60.34 60.34 60.34 60.34 0.0M
2025-09-03 59.26 59.26 59.26 59.26 0.0M
2025-09-02 59.80 59.82 59.52 59.82 0.0M
2025-09-01 59.24 59.24 59.24 59.24 0.0M
2025-08-28 58.80 58.99 58.68 58.92 0.0M
2025-08-26 59.45 59.93 59.45 59.70 0.0M
2025-08-25 60.13 60.13 59.52 59.52 0.0M
2025-08-22 59.85 60.00 59.70 59.70 0.0M
2025-08-21 60.36 60.36 60.24 60.24 0.0M
2025-08-20 60.27 60.42 60.27 60.42 0.0M
2025-08-18 59.15 59.15 58.92 58.92 0.0M
2025-08-15 58.86 58.86 58.86 58.86 0.0M
2025-08-14 58.40 58.40 58.38 58.39 0.0M
2025-08-13 58.98 58.98 58.08 58.08 0.0M
2025-08-12 58.50 59.10 58.50 58.50 0.0M
2025-08-11 60.97 60.97 59.48 59.70 0.0M
2025-08-08 49.04 60.97 49.00 60.97 0.0M
2025-08-06 59.88 59.88 59.88 59.88 0.0M
2025-08-05 59.94 59.94 59.64 59.64 0.0M
2025-08-04 58.56 58.56 58.56 58.56 0.0M
2025-08-01 58.59 58.98 58.59 58.98 0.0M
2025-07-30 60.12 60.12 59.52 59.52 0.0M
2025-07-29 58.59 59.16 58.59 59.10 0.0M
2025-07-25 57.91 57.91 57.91 57.91 0.0M
2025-07-23 57.45 57.90 57.45 57.90 0.0M
2025-07-22 57.84 57.84 57.84 57.84 0.0M
2025-07-21 57.99 58.00 57.84 57.84 0.0M
2025-07-18 57.18 58.00 57.18 58.00 0.0M
2025-07-17 56.92 56.92 55.68 55.80 0.0M
2025-07-16 61.30 61.30 60.69 60.78 0.0M
2025-07-15 61.07 61.07 60.66 60.78 0.0M
2025-07-14 60.67 62.00 60.67 61.07 0.0M
2025-07-11 61.13 63.22 60.76 60.76 0.0M
2025-07-10 62.50 62.50 61.49 61.49 0.0M
2025-07-09 60.47 60.77 59.87 60.77 0.0M
2025-07-08 60.47 60.47 60.23 60.23 0.0M
2025-07-07 60.41 60.89 60.25 60.47 0.0M
2025-07-03 60.00 60.90 60.00 60.24 0.0M
2025-07-01 61.86 62.41 61.59 61.74 0.0M
2025-06-27 61.50 61.50 60.96 60.96 0.0M
2025-06-26 61.00 61.17 60.70 60.90 0.0M
2025-06-25 63.54 64.06 63.54 63.90 0.0M
2025-06-24 61.00 63.60 61.00 63.60 0.0M
2025-06-23 61.58 61.58 61.26 61.26 0.0M
2025-06-20 60.30 61.26 60.30 61.26 0.0M
2025-06-16 63.30 63.30 63.30 63.30 0.0M
2025-06-13 63.06 63.06 63.06 63.06 0.0M
2025-06-12 62.99 63.00 62.82 63.00 0.0M
2025-06-11 62.60 62.60 61.75 62.10 0.0M
2025-06-10 62.40 62.40 61.92 61.98 0.0M
2025-06-09 62.10 62.30 61.92 61.92 0.0M
2025-06-06 62.08 62.09 61.68 61.89 0.0M
2025-06-05 61.98 62.61 61.80 62.28 0.0M
2025-06-04 62.66 62.66 62.66 62.66 0.0M
2025-06-03 62.66 62.66 62.66 62.66 0.0M
2025-06-02 63.72 63.72 62.76 62.76 0.0M
2025-05-30 63.24 63.60 63.24 63.60 0.0M
2025-05-28 62.88 63.08 62.88 63.00 0.0M
2025-05-27 62.86 62.89 62.80 62.88 0.0M
2025-05-26 62.54 62.54 61.42 61.42 0.0M
2025-05-23 62.88 62.88 61.86 61.86 0.0M
2025-05-22 61.91 62.46 61.87 62.46 0.0M
2025-05-21 64.23 64.23 62.94 62.94 0.0M
2025-05-20 63.60 63.60 63.60 63.60 0.0M
2025-05-16 63.80 63.80 63.30 63.30 0.0M
2025-05-15 60.99 62.40 60.99 62.40 0.0M
2025-05-14 60.30 60.34 59.76 60.18 0.0M
2025-05-13 60.96 61.19 60.18 60.18 0.0M
2025-05-12 63.06 63.11 62.28 62.61 0.0M
2025-05-09 63.64 63.64 62.76 62.76 0.0M
2025-05-08 63.59 63.59 63.59 63.59 0.0M
2025-05-07 64.03 64.03 63.96 63.96 0.0M
2025-05-06 63.30 63.30 62.76 63.18 0.0M
2025-05-05 62.22 62.83 62.22 62.72 0.0M
2025-04-30 61.70 61.70 61.27 61.44 0.0M
2025-04-29 61.28 61.38 61.28 61.38 0.0M
2025-04-28 61.06 61.73 60.78 61.14 0.0M
2025-04-25 60.80 60.80 60.61 60.66 0.0M
2025-04-24 61.34 61.34 61.20 61.32 0.0M
2025-04-23 61.50 61.70 61.20 61.62 0.0M
2025-04-22 63.30 63.30 62.73 62.94 0.0M
2025-04-16 64.45 65.52 63.36 63.36 0.0M
2025-04-15 62.00 62.00 61.50 61.50 0.0M
2025-04-14 61.72 61.90 59.70 61.84 0.0M
2025-04-11 61.12 62.10 61.01 61.78 0.0M
2025-04-10 61.21 61.21 60.15 60.17 0.0M
2025-04-09 61.21 61.21 61.21 61.21 0.0M
2025-04-08 48.89 62.73 48.89 60.89 0.0M
2025-04-07 60.59 61.25 59.99 61.19 0.0M
2025-04-04 60.72 61.15 60.13 60.78 0.0M
2025-04-03 61.44 62.10 61.44 61.68 0.0M
2025-04-02 62.66 62.66 62.39 62.40 0.0M
2025-04-01 62.73 62.73 62.73 62.73 0.0M
2025-03-31 62.49 62.88 62.49 62.88 0.0M
2025-03-28 63.09 63.19 62.75 62.76 0.0M
2025-03-27 61.03 63.24 61.03 63.24 0.0M
2025-03-26 58.27 60.76 58.27 60.42 0.0M
2025-03-25 60.00 60.00 59.46 59.46 0.0M
2025-03-24 60.50 61.14 60.50 61.14 0.0M
2025-03-21 60.22 60.31 59.76 59.76 0.0M
2025-03-20 60.26 60.26 59.58 60.03 0.0M
2025-03-19 59.34 59.82 59.33 59.82 0.0M
2025-03-18 59.28 59.55 59.28 59.52 0.0M
2025-03-17 60.12 60.42 59.94 60.16 0.0M
2025-03-14 60.12 60.41 60.06 60.36 0.0M
2025-03-13 62.88 63.17 62.76 63.00 0.0M
2025-03-12 63.29 63.29 62.76 62.94 0.0M
2025-03-11 65.02 65.91 63.92 63.96 0.0M
2025-03-10 65.94 67.31 65.94 67.31 0.0M
2025-03-07 65.50 66.44 65.50 65.82 0.0M
2025-03-06 63.92 64.45 63.92 64.34 0.0M
2025-03-05 67.61 67.61 65.17 65.17 0.0M
2025-02-28 65.59 67.65 65.59 67.61 0.0M
2025-02-27 64.93 66.29 64.93 65.59 0.0M
2025-02-26 65.50 65.50 65.50 65.50 0.0M
2025-02-25 65.50 65.50 64.70 65.10 0.0M
2025-02-24 65.00 65.00 64.51 64.51 0.0M
2025-02-21 63.70 64.76 63.54 64.04 0.0M
2025-02-20 62.88 63.42 62.88 63.06 0.0M
2025-02-19 62.81 63.38 62.81 63.38 0.0M
2025-02-18 61.38 62.10 61.32 62.10 0.0M
2025-02-17 62.61 62.61 60.76 60.76 0.0M
2025-02-14 63.66 65.00 62.46 65.00 0.0M
2025-02-13 62.34 63.88 62.34 63.66 0.0M
2025-02-12 62.23 62.73 62.16 62.16 0.0M
2025-02-11 63.40 63.56 63.03 63.12 0.0M
2025-02-10 62.77 63.17 62.77 63.00 0.0M
2025-02-07 60.96 62.64 60.96 62.10 0.0M
2025-02-06 64.50 64.62 61.44 61.44 0.0M
2025-02-05 63.01 64.20 63.01 64.20 0.0M
2025-02-04 61.71 61.71 61.71 61.71 0.0M
2025-02-03 62.04 62.50 62.04 62.46 0.0M
2025-01-31 63.14 63.14 62.41 62.46 0.0M
2025-01-30 63.48 63.48 62.36 63.12 0.0M
2025-01-29 61.58 62.61 61.58 62.09 0.0M
2025-01-28 63.21 63.21 62.00 62.34 0.0M
2025-01-27 63.40 63.82 63.21 63.21 0.0M
2025-01-24 61.00 61.84 61.00 61.08 0.0M
2025-01-23 57.84 59.62 57.84 59.28 0.0M
2025-01-22 57.42 58.89 57.42 58.08 0.0M
2025-01-20 56.90 56.90 56.89 56.89 0.0M
2025-01-17 57.42 57.42 57.29 57.29 0.0M
2025-01-16 57.29 57.29 57.29 57.29 0.0M
2025-01-15 56.41 56.41 55.44 55.44 0.0M
2025-01-14 57.34 57.34 56.19 56.19 0.0M
2025-01-13 56.57 56.79 56.57 56.79 0.0M
2025-01-10 58.44 58.44 58.44 58.44 0.0M
2025-01-09 58.54 58.54 58.25 58.25 0.0M
2025-01-08 57.42 57.42 57.42 57.42 0.0M
2025-01-07 56.61 57.86 53.39 57.08 0.0M
2025-01-06 57.76 57.86 57.30 57.30 0.0M
2025-01-03 57.76 57.76 57.76 57.76 0.0M
2025-01-02 57.90 58.29 57.66 57.66 0.0M