B3 · ABTT34 · stock
Abbott Laboratories (ABTT34) stock price history
Every B3 trading session of Abbott Laboratories from May 2, 2012 to Nov 12, 2026: 3,589 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ABTT34 adjusted close, 2012 to 2026
- R$66.14
- All time high, 2025
- R$58.11
- 52 week high, R$33.34 low
- 3,589
- Daily sessions since 2012
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.
ABTT34 key facts
- Abbott Laboratories (ABTT34) closed at R$50.20 on Nov 12, 2026 on B3.
- ABTT34's all time high close is R$66.14, set on Feb 28, 2025; its all time low close is R$4.38 on Jan 24, 2013.
- ABTT34's 52 week range is R$33.34 to R$58.11.
- ABTT34 returned -9.0% over the year to Nov 12, 2026 and -6.3% over five years.
- Over ten years ABTT34 returned +468%, +19.0% a year compounded.
- ABTT34's deepest drawdown was -54.1% from Oct 25, 2012 to Jan 24, 2013.
- DataCedar holds 3,589 daily sessions of ABTT34 history from May 2, 2012 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
ABTT34 price chart, 2012 to 2026
ABTT34 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +21.2% |
| 3 months | +5.1% |
| 6 months | +45.7% |
| Year to date | -11.4% |
| 1 year | -9.0% |
| 3 years | +37.6% |
| 5 years | -6.3% |
| 10 years | +467.9% |
| Since May 2, 2012 | +544.5% |
| Compound annual growth, 14.5 years | +13.7% |
ABTT34 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$66.14 on Feb 28, 2025
- All time low close
- R$4.38 on Jan 24, 2013
- 52 week high
- R$58.11 on Dec 30, 2025
- 52 week low
- R$33.34 on May 11, 2026
- Deepest drawdown
- -54.1% from Oct 25, 2012 to Jan 24, 2013, recovered Mar 5, 2015
- Best single session
- +21.5% on Feb 4, 2015
- Worst single session
- -49.6% on Jan 14, 2013
- Volatility, 1 year annualised
- 42.8%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 2012
- 6.4×
- Best calendar year
- 2015, +72%
- Worst calendar year
- 2013, -32%
ABTT34 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2012 starts on May 2, 2012; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$55.50 | R$56.71 | R$33.34 | R$50.20 | -11.4% | 158.3K | 212 |
| 2025 | R$56.45 | R$66.18 | R$48.23 | R$56.64 | +0.3% | 156.5K | 250 |
| 2024 | R$42.68 | R$59.43 | R$42.08 | R$56.45 | +31.2% | 78.5K | 251 |
| 2023 | R$45.89 | R$48.16 | R$35.93 | R$43.04 | -6.2% | 128.7K | 248 |
| 2022 | R$60.43 | R$61.41 | R$38.34 | R$45.89 | -24.2% | 655.7K | 250 |
| 2021 | R$43.09 | R$62.64 | R$41.75 | R$60.51 | +41.2% | 1.1M | 247 |
| 2020 | R$26.68 | R$48.66 | R$26.02 | R$42.86 | +60.7% | 1.1M | 248 |
| 2019 | R$19.72 | R$27.52 | R$18.64 | R$26.68 | +35.3% | 261.6K | 248 |
| 2018 | R$13.73 | R$22.14 | R$13.53 | R$19.72 | +43.6% | 264.9K | 246 |
| 2017 | R$9.00 | R$13.73 | R$9.00 | R$13.73 | +52.5% | 274.8K | 254 |
| 2016 | R$11.94 | R$12.01 | R$8.71 | R$9.00 | -25.5% | 549K | 249 |
| 2015 | R$7.01 | R$12.22 | R$7.01 | R$12.08 | +72.3% | 558.3K | 235 |
| 2014 | R$6.00 | R$7.01 | R$5.83 | R$7.01 | +16.9% | 1.2M | 248 |
| 2013 | R$8.83 | R$8.85 | R$4.38 | R$6.00 | -32.1% | 662.2K | 240 |
| 2012 | R$7.79 | R$9.55 | R$7.79 | R$8.83 | n/a | 105K | 163 |
ABTT34 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$50.20 | +4.6% |
| October 2026 | R$48.01 | +12.5% |
| September 2026 | R$42.69 | -10.4% |
| August 2026 | R$47.62 | +6.3% |
| July 2026 | R$44.81 | +14.7% |
| June 2026 | R$39.06 | +8.7% |
| May 2026 | R$35.94 | -3.6% |
| April 2026 | R$37.27 | -14.2% |
| March 2026 | R$43.44 | -11.9% |
| February 2026 | R$49.34 | +4.2% |
| January 2026 | R$47.36 | -16.4% |
| December 2025 | R$56.64 | -0.6% |
About the ABTT34 data
Daily bars. 3,589 sessions from May 2, 2012 to Nov 12, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Nov 12, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 2, 2012, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/b3%3AABTT34/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
Common questions
ABTT34 share price history
