Abbvie Inc (ABBV)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 06/07/2026 |
2.310.733 |
-2,43%
|
259,49
|
253,61
|
260,92
|
254,73
|
| 02/07/2026 |
2.535.863 |
3,88%
|
251,30
|
250,51
|
261,635
|
261,07
|
| 01/07/2026 |
2.160.786 |
-0,36%
|
250,80
|
247,59
|
251,89
|
251,06
|
| 30/06/2026 |
2.499.330 |
-1,13%
|
254,00
|
250,10
|
255,497
|
251,64
|
| 29/06/2026 |
3.815.805 |
0,17%
|
252,52
|
249,20
|
255,96
|
254,31
|
| 26/06/2026 |
5.413.189 |
3,56%
|
244,8018
|
243,50
|
253,35
|
253,35
|
| 25/06/2026 |
3.780.015 |
3,66%
|
233,10
|
233,10
|
244,58
|
243,14
|
| 24/06/2026 |
2.695.658 |
-0,05%
|
235,00
|
232,85
|
237,33
|
234,89
|
| 23/06/2026 |
3.281.274 |
2,08%
|
232,25
|
206,47
|
235,305
|
234,76
|
| 18/06/2026 |
1.949.695 |
-2,16%
|
221,9999
|
215,37
|
230,01
|
230,01
|
| 17/06/2026 |
1.652.677 |
-0,52%
|
222,75
|
218,845
|
222,8399
|
221,23
|
| 16/06/2026 |
2.376.520 |
0,40%
|
222,32
|
219,15
|
223,37
|
222,47
|
| 15/06/2026 |
2.223.335 |
-2,77%
|
227,49
|
220,00
|
228,00
|
221,59
|
| 12/06/2026 |
1.960.380 |
1,26%
|
225,00
|
224,32
|
228,3999
|
227,73
|
| 11/06/2026 |
2.054.200 |
-0,05%
|
224,44
|
224,00
|
227,55
|
224,77
|
| 10/06/2026 |
1.727.938 |
-0,19%
|
225,95
|
224,12
|
227,10
|
224,95
|
| 09/06/2026 |
1.703.225 |
0,95%
|
222,21
|
221,72
|
227,14
|
225,42
|
| 08/06/2026 |
2.193.842 |
-1,85%
|
227,00
|
221,165
|
228,48
|
223,07
|
| 05/06/2026 |
2.901.049 |
1,09%
|
225,82
|
225,82
|
230,47
|
227,23
|
| 04/06/2026 |
3.475.600 |
3,57%
|
221,00
|
219,84
|
224,98
|
224,94
|
| 03/06/2026 |
2.707.651 |
0,84%
|
213,90
|
213,725
|
219,54
|
217,13
|
| 02/06/2026 |
2.233.132 |
1,23%
|
212,3988
|
208,99
|
216,54
|
215,40
|
| 01/06/2026 |
2.234.863 |
-2,20%
|
215,80
|
211,51
|
216,63
|
212,93
|
| 29/05/2026 |
2.008.667 |
-0,21%
|
213,8742
|
213,8742
|
219,60
|
217,72
|
| 28/05/2026 |
2.315.200 |
1,52%
|
215,15
|
215,15
|
219,375
|
218,63
|
| 27/05/2026 |
1.899.307 |
1,09%
|
213,00
|
211,385
|
215,92
|
215,40
|
| 26/05/2026 |
1.963.051 |
-1,18%
|
214,91
|
211,91
|
217,05
|
213,12
|
| 22/05/2026 |
3.256.450 |
0,56%
|
215,5143
|
214,2513
|
220,00
|
215,70
|
| 21/05/2026 |
1.665.250 |
1,07%
|
212,30
|
209,50
|
215,64
|
214,50
|
| 20/05/2026 |
1.894.176 |
-0,67%
|
213,80
|
211,50
|
214,4999
|
212,30
|
| 19/05/2026 |
2.568.840 |
2,23%
|
210,74
|
208,727
|
215,80
|
213,76
|
| 18/05/2026 |
2.576.700 |
-0,47%
|
209,50
|
207,80
|
211,37
|
209,41
|
| 15/05/2026 |
1.457.002 |
0,01%
|
212,40
|
209,02
|
214,92
|
210,39
|
| 14/05/2026 |
2.194.284 |
1,09%
|
208,50
|
208,352
|
213,51
|
210,77
|
| 13/05/2026 |
2.837.267 |
0,32%
|
207,70
|
204,30
|
209,53
|
208,50
|
| 12/05/2026 |
3.173.323 |
2,49%
|
203,9057
|
203,40
|
211,3199
|
207,86
|
| 11/05/2026 |
2.546.164 |
0,61%
|
201,40
|
201,0627
|
205,309
|
202,78
|
| 08/05/2026 |
2.209.396 |
-0,66%
|
203,20
|
200,02
|
204,15
|
201,55
|
| 07/05/2026 |
2.094.754 |
-1,14%
|
204,41
|
202,08
|
207,00
|
202,71
|
| 06/05/2026 |
1.948.732 |
-0,48%
|
206,18
|
203,555
|
207,01
|
205,03
|
| 05/05/2026 |
2.044.600 |
-0,99%
|
207,557
|
205,83
|
209,515
|
206,11
|
| 04/05/2026 |
2.139.964 |
0,81%
|
206,00
|
204,50
|
208,31
|
208,16
|
| 01/05/2026 |
3.075.436 |
-2,23%
|
211,46
|
205,59
|
211,60
|
206,60
|
| 30/04/2026 |
4.959.121 |
3,79%
|
207,41
|
207,41
|
214,87
|
211,32
|
| 29/04/2026 |
5.951.699 |
3,27%
|
197,00
|
190,00
|
205,83
|
203,89
|
| 28/04/2026 |
3.260.901 |
0,16%
|
198,25
|
196,44
|
199,175
|
197,69
|
| 27/04/2026 |
1.373.175 |
0,56%
|
197,504
|
196,2322
|
201,42
|
197,38
|
| 24/04/2026 |
4.123.230 |
-1,12%
|
200,30
|
197,15
|
200,30
|
198,71
|
| 23/04/2026 |
3.497.391 |
0,17%
|
201,21
|
199,52
|
202,76
|
200,95
|
| 22/04/2026 |
3.595.355 |
-2,26%
|
205,30
|
199,81
|
206,25
|
200,50
|
| 21/04/2026 |
3.727.025 |
0,68%
|
204,80
|
200,92
|
206,20
|
205,12
|
| 20/04/2026 |
2.808.067 |
-2,24%
|
208,00
|
202,84
|
208,6825
|
203,71
|
| 17/04/2026 |
2.997.695 |
-0,29%
|
209,80
|
207,82
|
212,35
|
208,38
|
| 16/04/2026 |
2.247.211 |
0,28%
|
207,02
|
205,85
|
209,66
|
208,99
|
| 15/04/2026 |
2.677.745 |
-0,07%
|
208,75
|
205,545
|
210,26
|
208,42
|
| 14/04/2026 |
3.110.944 |
1,78%
|
205,80
|
204,06
|
210,33
|
208,53
|
| 13/04/2026 |
3.308.342 |
-0,71%
|
207,45
|
203,01
|
208,5441
|
206,47
|
| 10/04/2026 |
1.912.084 |
-2,10%
|
213,15
|
207,75
|
214,10
|
207,94
|
| 09/04/2026 |
1.446.271 |
0,41%
|
210,592
|
208,85
|
213,50
|
212,40
|
| 08/04/2026 |
1.995.001 |
2,62%
|
207,56
|
205,015
|
212,21
|
211,59
|
| 07/04/2026 |
4.324.905 |
-0,16%
|
206,06
|
201,6634
|
206,62
|
206,37
|
| 06/04/2026 |
2.545.849 |
-1,04%
|
208,36
|
205,30
|
209,00
|
206,69
|
| 02/04/2026 |
2.610.843 |
-2,79%
|
214,98
|
207,71
|
215,81
|
208,84
|
| 01/04/2026 |
2.856.849 |
-1,16%
|
217,98
|
213,79
|
220,45
|
214,98
|
| 31/03/2026 |
3.202.879 |
2,06%
|
214,81
|
213,52
|
219,12
|
217,49
|
| 30/03/2026 |
3.014.856 |
1,79%
|
209,84
|
209,84
|
213,94
|
213,12
|
| 27/03/2026 |
2.411.510 |
-0,79%
|
211,59
|
209,12
|
213,47
|
209,40
|
| 26/03/2026 |
2.082.958 |
1,87%
|
206,75
|
205,772
|
211,45
|
211,12
|
| 25/03/2026 |
2.522.989 |
0,95%
|
206,25
|
205,51
|
209,68
|
207,18
|
| 24/03/2026 |
2.331.982 |
0,09%
|
203,80
|
201,98
|
206,00
|
205,20
|
| 23/03/2026 |
3.424.284 |
-0,05%
|
208,29
|
203,24
|
208,90
|
204,93
|
| 20/03/2026 |
3.876.362 |
-0,92%
|
205,38
|
203,06
|
207,78
|
205,07
|
| 19/03/2026 |
3.614.149 |
-1,01%
|
207,00
|
204,30
|
210,36
|
206,23
|
| 18/03/2026 |
4.478.233 |
-5,21%
|
218,869
|
207,60
|
219,37
|
208,34
|
| 17/03/2026 |
1.860.399 |
-0,65%
|
222,256
|
219,76
|
223,88
|
219,76
|
| 16/03/2026 |
1.865.566 |
0,81%
|
221,00
|
220,20
|
224,3699
|
221,45
|
| 13/03/2026 |
2.090.844 |
-2,53%
|
226,9988
|
219,44
|
228,49
|
219,68
|
| 12/03/2026 |
2.715.862 |
-1,02%
|
226,34
|
223,57
|
227,80
|
225,37
|
| 11/03/2026 |
2.447.624 |
0,30%
|
226,00
|
225,295
|
229,2899
|
227,68
|
| 10/03/2026 |
3.783.898 |
-0,19%
|
227,32
|
226,16
|
231,265
|
227,01
|
| 09/03/2026 |
3.787.060 |
-1,17%
|
228,25
|
223,23
|
230,675
|
227,45
|
| 06/03/2026 |
2.813.481 |
-0,96%
|
232,95
|
226,80
|
233,4808
|
230,11
|
| 05/03/2026 |
4.084.717 |
-1,64%
|
234,24
|
228,00
|
236,36
|
232,35
|
| 04/03/2026 |
2.470.481 |
1,00%
|
233,66
|
232,077
|
237,11
|
236,19
|
| 03/03/2026 |
2.824.585 |
-0,17%
|
233,00
|
230,27
|
235,71
|
233,86
|
| 02/03/2026 |
3.125.964 |
0,94%
|
229,52
|
229,52
|
235,66
|
234,26
|
| 27/02/2026 |
2.436.700 |
3,27%
|
225,0393
|
224,99
|
232,27
|
232,08
|
| 26/02/2026 |
2.642.379 |
-0,98%
|
228,13
|
221,125
|
228,20
|
224,69
|
| 25/02/2026 |
2.493.870 |
-0,67%
|
227,5391
|
226,475
|
232,566
|
226,92
|
| 24/02/2026 |
2.203.065 |
-0,45%
|
229,00
|
227,67
|
230,67
|
228,44
|
| 23/02/2026 |
3.069.576 |
2,08%
|
224,2025
|
224,2025
|
231,40
|
229,48
|
| 20/02/2026 |
2.580.284 |
0,21%
|
224,82
|
223,11
|
226,69
|
224,81
|
| 19/02/2026 |
2.762.259 |
-1,91%
|
228,33
|
223,02
|
229,4547
|
224,35
|
| 18/02/2026 |
2.849.798 |
-1,78%
|
233,96
|
226,07
|
234,00
|
228,72
|
| 17/02/2026 |
3.087.130 |
0,59%
|
232,39
|
231,19
|
235,2499
|
232,86
|
| 13/02/2026 |
3.959.881 |
1,76%
|
228,60
|
227,02
|
234,74
|
231,50
|
| 12/02/2026 |
4.160.390 |
2,99%
|
221,00
|
220,25
|
229,025
|
227,50
|
| 11/02/2026 |
4.497.535 |
-0,71%
|
222,00
|
218,05
|
224,14
|
220,89
|
| 10/02/2026 |
3.524.265 |
0,74%
|
223,10
|
221,94
|
225,81
|
222,44
|
| 09/02/2026 |
3.332.378 |
-0,33%
|
224,10
|
220,205
|
224,40
|
223,26
|
