Abbvie Inc (ABBV)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 20/05/2024 |
0 |
1,26%
|
164,79
|
164,49
|
166,69
|
166,42
|
| 17/05/2024 |
1.846.367 |
1,26%
|
164,79
|
164,49
|
166,69
|
166,42
|
| 16/05/2024 |
2.303.904 |
0,34%
|
162,60
|
162,18
|
164,93
|
164,35
|
| 15/05/2024 |
2.221.706 |
1,36%
|
162,60
|
161,87
|
164,42
|
163,78
|
| 14/05/2024 |
1.965.862 |
0,19%
|
161,27
|
159,715
|
162,20
|
161,59
|
| 13/05/2024 |
1.331.468 |
0,33%
|
161,25
|
160,80
|
162,57
|
161,28
|
| 10/05/2024 |
1.745.084 |
0,22%
|
160,99
|
160,35
|
161,4399
|
160,75
|
| 09/05/2024 |
1.676.382 |
-0,03%
|
160,65
|
160,02
|
161,32
|
160,40
|
| 08/05/2024 |
3.108.014 |
-1,29%
|
162,41
|
159,87
|
162,87
|
160,45
|
| 07/05/2024 |
2.156.249 |
-0,11%
|
163,30
|
161,89
|
163,99
|
162,55
|
| 06/05/2024 |
2.692.883 |
-0,67%
|
164,21
|
160,97
|
164,545
|
162,70
|
| 03/05/2024 |
2.699.898 |
1,85%
|
160,81
|
160,78
|
164,25
|
163,79
|
| 02/05/2024 |
2.885.406 |
-0,56%
|
162,15
|
158,12
|
162,185
|
160,81
|
| 01/05/2024 |
2.770.356 |
-0,57%
|
162,15
|
161,263
|
163,6923
|
161,72
|
| 30/04/2024 |
2.090.068 |
0,69%
|
161,07
|
159,72
|
163,05
|
162,64
|
| 29/04/2024 |
3.006.239 |
1,18%
|
159,63
|
158,5801
|
161,55
|
161,51
|
| 26/04/2024 |
5.755.378 |
-4,59%
|
167,00
|
157,66
|
167,46
|
159,62
|
| 25/04/2024 |
2.495.733 |
-0,30%
|
168,43
|
165,59
|
169,14
|
167,29
|
| 24/04/2024 |
1.498.376 |
-1,03%
|
168,43
|
166,74
|
169,11
|
167,80
|
| 23/04/2024 |
1.827.722 |
0,98%
|
168,29
|
168,295
|
170,365
|
169,54
|
| 22/04/2024 |
2.920.895 |
0,89%
|
167,27
|
166,92
|
169,59
|
167,89
|
| 19/04/2024 |
2.211.766 |
1,06%
|
164,81
|
163,26
|
166,60
|
166,41
|
| 18/04/2024 |
2.073.310 |
0,25%
|
164,835
|
164,45
|
167,44
|
164,66
|
| 17/04/2024 |
1.838.365 |
1,05%
|
163,42
|
163,26
|
164,74
|
164,25
|
| 16/04/2024 |
2.292.910 |
0,54%
|
162,13
|
162,0772
|
163,73
|
162,54
|
| 15/04/2024 |
2.429.204 |
-0,38%
|
164,09
|
161,50
|
164,70
|
161,67
|
| 12/04/2024 |
3.296.315 |
-2,22%
|
164,44
|
160,00
|
164,45
|
162,28
|
| 11/04/2024 |
1.523.655 |
-0,89%
|
169,11
|
167,227
|
169,05
|
167,52
|
| 10/04/2024 |
1.522.130 |
-0,65%
|
168,88
|
167,36
|
169,95
|
169,03
|
| 09/04/2024 |
3.663.721 |
-0,59%
|
169,68
|
167,395
|
170,545
|
168,80
|
| 08/04/2024 |
2.363.164 |
-0,12%
|
177,70
|
168,505
|
171,97
|
169,80
|
| 05/04/2024 |
3.324.464 |
1,25%
|
177,70
|
167,29
|
171,04
|
170,00
|
| 04/04/2024 |
5.270.896 |
-4,70%
|
177,70
|
167,465
|
177,70
|
169,00
|
| 03/04/2024 |
2.950.798 |
-1,86%
|
180,76
|
176,60
|
181,60
|
177,33
|
| 02/04/2024 |
1.931.923 |
-0,04%
|
179,41
|
178,51
|
181,02
|
180,69
|
| 01/04/2024 |
1.202.586 |
-0,74%
|
181,65
|
179,24
|
181,88
|
180,76
|
| 28/03/2024 |
1.709.196 |
0,97%
|
180,70
|
180,30
|
182,17
|
182,10
|
| 27/03/2024 |
1.993.001 |
0,65%
|
179,41
|
178,81
|
180,58
|
180,35
|
| 26/03/2024 |
1.502.303 |
0,37%
|
179,41
|
178,38
|
179,75
|
179,19
|
| 25/03/2024 |
1.685.318 |
0,05%
|
176,74
|
178,125
|
179,195
|
178,53
|
| 22/03/2024 |
1.449.118 |
0,54%
|
176,74
|
176,78
|
178,955
|
178,45
|
| 21/03/2024 |
2.342.511 |
0,70%
|
176,66
|
175,875
|
177,74
|
177,50
|
| 20/03/2024 |
2.928.983 |
-1,89%
|
179,17
|
175,73
|
179,22
|
176,27
|
| 19/03/2024 |
1.428.661 |
0,66%
|
179,45
|
178,21
|
179,93
|
179,67
|
| 18/03/2024 |
2.447.614 |
0,34%
|
179,45
|
177,58
|
179,74
|
178,49
|
| 15/03/2024 |
2.236.602 |
-1,72%
|
179,45
|
177,57
|
180,58
|
178,08
|
| 14/03/2024 |
2.978.646 |
0,75%
|
179,95
|
178,66
|
182,035
|
181,20
|
| 13/03/2024 |
3.115.905 |
-0,59%
|
182,43
|
179,42
|
182,51
|
179,86
|
| 12/03/2024 |
2.049.032 |
0,72%
|
179,71
|
179,69
|
182,89
|
180,92
|
| 11/03/2024 |
2.147.400 |
0,44%
|
178,53
|
177,54
|
181,22
|
179,63
|
| 08/03/2024 |
2.861.116 |
-0,95%
|
178,50
|
178,68
|
182,11
|
178,85
|
| 07/03/2024 |
2.612.016 |
-0,27%
|
178,50
|
179,56
|
182,42
|
180,57
|
| 06/03/2024 |
2.243.508 |
1,06%
|
178,50
|
178,40
|
182,15
|
181,06
|
| 05/03/2024 |
2.353.494 |
1,19%
|
177,25
|
177,81
|
179,59
|
179,16
|
| 04/03/2024 |
2.104.519 |
-1,04%
|
178,41
|
176,28
|
179,98
|
177,05
|
| 01/03/2024 |
1.777.546 |
1,63%
|
176,04
|
175,75
|
179,19
|
178,91
|
| 29/02/2024 |
2.236.607 |
-1,10%
|
177,76
|
175,42
|
178,02
|
176,05
|
| 28/02/2024 |
1.783.702 |
-0,55%
|
179,81
|
176,68
|
179,85
|
178,00
|
| 27/02/2024 |
1.645.364 |
0,10%
|
178,29
|
177,05
|
179,53
|
178,99
|
| 26/02/2024 |
1.839.620 |
0,40%
|
174,02
|
178,08
|
179,79
|
178,81
|
| 23/02/2024 |
2.062.687 |
0,76%
|
174,02
|
177,011
|
178,905
|
178,09
|
| 22/02/2024 |
2.096.288 |
0,92%
|
174,02
|
173,20
|
177,34
|
176,75
|
| 21/02/2024 |
1.851.769 |
-0,35%
|
176,28
|
173,50
|
176,625
|
175,14
|
| 20/02/2024 |
2.388.867 |
-0,98%
|
176,72
|
175,525
|
178,68
|
175,75
|
| 19/02/2024 |
1.556.282 |
0,00%
|
176,72
|
176,21
|
178,90
|
177,49
|
| 16/02/2024 |
1.556.282 |
1,76%
|
176,72
|
176,21
|
178,90
|
177,49
|
| 15/02/2024 |
1.987.854 |
1,24%
|
173,59
|
173,81
|
176,735
|
176,59
|
| 14/02/2024 |
1.680.427 |
0,65%
|
173,59
|
172,68
|
174,86
|
174,42
|
| 13/02/2024 |
2.072.639 |
0,13%
|
173,59
|
171,965
|
175,20
|
173,29
|
| 12/02/2024 |
1.316.680 |
-0,58%
|
173,59
|
172,23
|
174,7581
|
173,07
|
| 09/02/2024 |
1.704.973 |
-0,41%
|
175,07
|
173,01
|
175,40
|
174,08
|
| 08/02/2024 |
2.850.334 |
-0,13%
|
174,37
|
174,30
|
175,91
|
174,79
|
| 07/02/2024 |
2.823.402 |
0,99%
|
173,73
|
173,32
|
175,55
|
175,01
|
| 06/02/2024 |
3.397.253 |
1,19%
|
171,30
|
169,77
|
173,95
|
173,29
|
| 05/02/2024 |
2.880.207 |
1,54%
|
170,06
|
168,45
|
173,12
|
171,26
|
| 02/02/2024 |
3.637.529 |
0,64%
|
163,64
|
165,24
|
172,81
|
168,67
|
| 01/02/2024 |
2.622.497 |
1,94%
|
163,64
|
162,67
|
167,67
|
167,59
|
| 31/01/2024 |
1.474.452 |
-0,34%
|
165,56
|
163,95
|
165,8599
|
164,36
|
| 30/01/2024 |
1.577.942 |
0,62%
|
165,59
|
163,26
|
164,96
|
164,92
|
| 29/01/2024 |
2.019.073 |
-0,30%
|
165,59
|
163,69
|
166,76
|
163,91
|
| 26/01/2024 |
1.728.095 |
-0,44%
|
164,43
|
163,50
|
165,81
|
164,40
|
| 25/01/2024 |
2.039.035 |
0,55%
|
164,15
|
163,20
|
165,20
|
165,13
|
| 24/01/2024 |
2.277.837 |
-1,96%
|
167,70
|
164,06
|
167,885
|
164,22
|
| 23/01/2024 |
2.648.348 |
1,28%
|
164,44
|
164,07
|
167,5265
|
167,50
|
| 22/01/2024 |
2.450.855 |
0,38%
|
164,30
|
163,76
|
165,45
|
165,39
|
| 19/01/2024 |
2.547.320 |
0,90%
|
162,89
|
162,60
|
164,87
|
164,77
|
| 18/01/2024 |
2.813.736 |
0,78%
|
161,71
|
161,13
|
163,64
|
163,30
|
| 17/01/2024 |
2.198.716 |
0,32%
|
162,06
|
161,52
|
162,9497
|
162,00
|
| 16/01/2024 |
2.262.954 |
-0,57%
|
162,06
|
161,12
|
162,30
|
161,48
|
| 15/01/2024 |
1.986.278 |
0,11%
|
162,75
|
162,20
|
163,30
|
162,40
|
| 12/01/2024 |
1.986.278 |
0,11%
|
162,75
|
162,20
|
163,30
|
162,40
|
| 11/01/2024 |
2.139.568 |
-0,67%
|
164,52
|
163,086
|
165,105
|
163,78
|
| 10/01/2024 |
3.197.253 |
1,59%
|
162,35
|
161,90
|
165,075
|
164,89
|
| 09/01/2024 |
2.316.322 |
0,55%
|
161,36
|
160,835
|
163,47
|
162,31
|
| 08/01/2024 |
3.511.774 |
-0,95%
|
162,18
|
159,7786
|
162,93
|
160,60
|
| 05/01/2024 |
3.244.714 |
0,42%
|
161,40
|
160,6086
|
163,03
|
162,14
|
| 04/01/2024 |
4.572.788 |
0,62%
|
160,44
|
159,43
|
162,29
|
161,46
|
| 03/01/2024 |
2.294.161 |
0,40%
|
154,63
|
159,97
|
161,7458
|
160,46
|
| 02/01/2024 |
2.856.882 |
3,21%
|
154,63
|
154,7704
|
160,14
|
159,95
|
| 29/12/2023 |
1.089.335 |
0,14%
|
154,48
|
154,4182
|
155,21
|
154,97
|
Por favor leia o