BiG | O banco que entende os seus valores.

Abbvie Inc (ABBV)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
06/02/2026	3.173.288	2,01%	219,7876	218,00	225,82	224,00
05/02/2026	5.358.894	0,78%	217,40	214,14	219,87	219,02
04/02/2026	8.644.223	-3,79%	217,9619	204,27	220,85	217,11
03/02/2026	3.328.451	0,18%	224,5447	223,641	228,70	225,66
02/02/2026	2.601.956	1,18%	223,99	223,85	229,77	225,64
30/01/2026	2.300.698	1,17%	220,20	219,38	224,02	223,01
29/01/2026	3.025.604	0,81%	219,44	218,00	224,14	220,43
28/01/2026	2.633.079	-2,35%	222,20	216,72	223,60	218,67
27/01/2026	3.035.913	1,43%	220,67	220,60	226,86	223,93
26/01/2026	2.782.375	0,64%	218,50	218,25	221,4771	220,77
23/01/2026	2.742.244	0,53%	217,94	215,88	219,82	219,26
22/01/2026	3.084.435	0,91%	216,05	214,80	219,04	218,11
21/01/2026	6.098.939	0,99%	214,00	211,57	218,00	216,15
20/01/2026	3.647.040	-0,15%	213,1651	209,96	226,82	214,04
16/01/2026	3.890.606	-0,31%	215,02	213,88	217,345	214,35
15/01/2026	3.232.321	-2,32%	221,50	215,02	223,00	215,02
14/01/2026	3.546.339	0,52%	220,40	217,00	223,3378	221,89
13/01/2026	2.479.247	0,32%	220,4774	215,85	220,75	220,75
12/01/2026	1.961.770	-0,02%	220,90	218,39	222,49	220,04
09/01/2026	3.386.971	-1,81%	224,71	219,00	225,12	220,08
08/01/2026	4.940.801	-3,98%	230,763	223,1225	231,50	224,13
07/01/2026	4.717.127	4,28%	224,25	224,22	237,04	233,42
06/01/2026	3.486.889	1,70%	220,40	219,50	224,16	223,93
05/01/2026	5.294.722	-3,98%	227,76	217,86	229,00	220,18
02/01/2026	1.724.648	0,36%	228,38	225,71	230,84	229,31
31/12/2025	1.013.064	-0,54%	229,70	228,44	230,25	228,49
30/12/2025	1.242.909	-0,48%	230,43	228,47	231,69	228,47
29/12/2025	1.241.521	0,37%	230,75	229,74	232,015	230,84
26/12/2025	827.913	0,04%	229,0607	228,68	230,605	229,98
24/12/2025	1.147.566	0,77%	228,82	228,56	230,80	229,89
23/12/2025	1.453.971	0,39%	228,45	227,91	230,79	228,79
22/12/2025	2.305.971	0,48%	226,50	224,25	228,65	227,91
19/12/2025	3.764.575	1,75%	223,57	222,35	229,47	226,82
18/12/2025	2.425.413	-0,66%	223,8496	222,805	226,2598	222,82
17/12/2025	2.539.501	0,29%	223,67	222,86	226,41	224,31
16/12/2025	2.335.660	-1,66%	227,0908	221,91	228,00	223,67
15/12/2025	2.839.369	1,85%	222,9544	222,9544	228,30	227,45
12/12/2025	2.472.207	-0,30%	223,98	221,10	224,21	223,32
11/12/2025	1.898.246	-0,59%	225,50	222,24	228,68	223,98
10/12/2025	3.284.145	0,98%	224,50	221,00	225,98	225,18
09/12/2025	1.887.805	-0,06%	223,35	220,17	224,80	222,99
08/12/2025	1.705.338	-1,31%	225,36	221,91	226,08	223,12
05/12/2025	1.967.509	-1,15%	227,52	225,05	229,69	226,08