Abbvie Inc (ABBV)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 24/09/2026 |
1.417.952 |
-0,02%
|
265,88
|
263,09
|
267,41
|
265,12
|
| 23/09/2026 |
1.321.878 |
0,00%
|
266,52
|
263,5885
|
269,39
|
265,08
|
| 22/09/2026 |
1.100.458 |
0,58%
|
263,00
|
262,21
|
266,82
|
265,21
|
| 21/09/2026 |
1.374.712 |
0,26%
|
266,31
|
261,23
|
266,5998
|
264,48
|
| 18/09/2026 |
1.328.647 |
-0,02%
|
264,58
|
261,08
|
266,34
|
263,96
|
| 17/09/2026 |
1.185.576 |
0,58%
|
263,28
|
260,88
|
264,62
|
264,02
|
| 16/09/2026 |
1.215.862 |
-0,21%
|
262,92
|
260,975
|
264,00
|
262,51
|
| 15/09/2026 |
1.552.132 |
-0,29%
|
261,50
|
257,795
|
264,80
|
263,04
|
| 14/09/2026 |
1.990.060 |
1,81%
|
260,00
|
260,00
|
264,6499
|
261,77
|
| 11/09/2026 |
1.849.038 |
0,81%
|
255,50
|
253,92
|
259,61
|
257,12
|
| 10/09/2026 |
1.662.626 |
1,63%
|
252,9988
|
249,735
|
255,31
|
255,00
|
| 09/09/2026 |
1.306.304 |
0,88%
|
250,1018
|
246,83
|
251,17
|
250,91
|
| 08/09/2026 |
2.184.005 |
-3,02%
|
253,83
|
248,42
|
254,615
|
248,78
|
| 04/09/2026 |
1.706.776 |
-1,50%
|
259,20
|
255,605
|
260,72
|
256,46
|
| 03/09/2026 |
1.074.875 |
-0,58%
|
262,60
|
257,14
|
264,25
|
260,21
|
| 02/09/2026 |
1.803.968 |
0,61%
|
262,5867
|
257,70
|
262,97
|
261,72
|
| 01/09/2026 |
1.542.586 |
1,35%
|
259,51
|
257,79
|
262,265
|
259,99
|
| 31/08/2026 |
1.228.567 |
0,48%
|
255,15
|
252,33
|
258,24
|
256,42
|
| 28/08/2026 |
1.478.417 |
-0,95%
|
258,90
|
255,0797
|
259,01
|
255,48
|
| 27/08/2026 |
1.586.976 |
-1,83%
|
259,213
|
257,25
|
262,4977
|
258,15
|
| 26/08/2026 |
1.494.845 |
-1,15%
|
266,59
|
260,31
|
266,775
|
262,90
|
| 25/08/2026 |
1.251.258 |
0,47%
|
264,0347
|
263,025
|
266,905
|
265,79
|
| 24/08/2026 |
1.311.018 |
-0,18%
|
265,60
|
262,1227
|
266,532
|
264,52
|
| 21/08/2026 |
1.652.341 |
1,22%
|
260,8476
|
260,101
|
266,83
|
264,96
|
| 20/08/2026 |
2.332.610 |
-1,56%
|
264,27
|
260,4812
|
265,93
|
261,83
|
| 19/08/2026 |
2.348.903 |
2,62%
|
259,3797
|
259,0612
|
266,92
|
265,97
|
| 18/08/2026 |
1.914.838 |
3,46%
|
254,195
|
254,195
|
258,99
|
258,92
|
| 17/08/2026 |
1.388.652 |
0,36%
|
249,46
|
248,35
|
251,48
|
250,0125
|
| 14/08/2026 |
1.524.368 |
-0,55%
|
251,07
|
247,68
|
251,60
|
249,46
|
| 13/08/2026 |
1.992.780 |
0,84%
|
251,39
|
249,35
|
255,295
|
250,82
|
| 12/08/2026 |
1.734.473 |
-0,33%
|
249,02
|
245,52
|
250,09
|
248,76
|
| 11/08/2026 |
1.782.557 |
0,69%
|
247,97
|
247,18
|
250,76
|
250,09
|
| 10/08/2026 |
1.250.922 |
0,85%
|
245,00
|
244,03
|
247,97
|
247,97
|
| 07/08/2026 |
1.342.861 |
0,79%
|
242,68
|
241,99
|
246,76
|
245,60
|
| 06/08/2026 |
1.823.071 |
-1,01%
|
248,45
|
241,20
|
249,87
|
243,87
|
| 05/08/2026 |
2.172.853 |
0,94%
|
246,00
|
243,76
|
249,38
|
246,20
|
| 04/08/2026 |
3.400.334 |
-0,49%
|
247,267
|
242,385
|
247,267
|
243,80
|
| 03/08/2026 |
3.376.957 |
-2,59%
|
251,67
|
244,44
|
256,20
|
245,10
|
| 31/07/2026 |
1.725.186 |
-2,55%
|
257,07
|
250,84
|
254,945
|
250,94
|
| 30/07/2026 |
2.833.591 |
-2,08%
|
259,15
|
253,51
|
263,30
|
257,41
|
| 29/07/2026 |
2.412.504 |
0,12%
|
265,1914
|
262,755
|
267,47
|
263,30
|
| 28/07/2026 |
2.775.453 |
2,56%
|
261,79
|
261,01
|
266,92
|
263,20
|
| 27/07/2026 |
2.165.771 |
-0,96%
|
259,9925
|
256,795
|
262,10
|
256,91
|
| 24/07/2026 |
1.717.961 |
0,92%
|
257,27
|
256,765
|
260,19
|
259,36
|
| 23/07/2026 |
1.779.432 |
1,46%
|
253,32
|
253,10
|
258,38
|
256,92
|
| 22/07/2026 |
1.719.233 |
-1,08%
|
256,00
|
252,25
|
257,71
|
253,30
|
| 21/07/2026 |
1.504.585 |
1,10%
|
252,06
|
252,06
|
257,06
|
256,10
|
| 20/07/2026 |
1.789.145 |
-0,41%
|
253,30
|
252,68
|
256,14
|
253,38
|
| 17/07/2026 |
2.518.492 |
0,21%
|
257,06
|
254,29
|
260,84
|
254,49
|
| 16/07/2026 |
2.520.894 |
4,26%
|
247,0383
|
243,53
|
254,50
|
254,39
|
| 15/07/2026 |
2.124.404 |
0,48%
|
243,60
|
243,01
|
247,75
|
244,11
|
| 14/07/2026 |
1.934.689 |
-1,25%
|
247,24
|
243,05
|
247,38
|
243,05
|
| 13/07/2026 |
1.590.270 |
-0,06%
|
249,42
|
244,6101
|
249,99
|
248,00
|
| 10/07/2026 |
3.157.929 |
-0,73%
|
250,5151
|
245,05
|
251,89
|
248,08
|
| 09/07/2026 |
2.125.674 |
-1,09%
|
251,55
|
247,99
|
254,80
|
249,91
|
| 08/07/2026 |
2.345.828 |
-0,68%
|
256,00
|
250,70
|
256,00
|
252,74
|
| 07/07/2026 |
2.145.437 |
-0,15%
|
222,99
|
222,99
|
260,35
|
254,65
|
| 06/07/2026 |
2.310.733 |
-2,43%
|
259,49
|
253,61
|
260,92
|
254,76
|
| 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
|
