Abbvie Inc (ABBV)
Exportar para Excel
< 1 2 3 4 5 > >> |
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
|
28-12-2023 |
1.028.308 |
-0,08%
|
155,00
|
154,54
|
155,63
|
154,75
|
27-12-2023 |
1.089.549 |
0,17%
|
154,36
|
153,72
|
154,97
|
154,88
|
26-12-2023 |
973.997 |
-0,21%
|
154,14
|
154,13
|
155,26
|
154,62
|
22-12-2023 |
1.577.633 |
1,54%
|
153,20
|
153,0891
|
155,46
|
154,94
|
21-12-2023 |
1.695.288 |
0,59%
|
151,99
|
151,29
|
152,9136
|
152,59
|
20-12-2023 |
1.803.721 |
-1,24%
|
153,97
|
151,54
|
154,17
|
151,69
|
19-12-2023 |
1.993.341 |
0,12%
|
153,99
|
152,45
|
154,48
|
153,60
|
18-12-2023 |
2.247.846 |
-0,40%
|
153,00
|
151,79
|
154,35
|
153,42
|
15-12-2023 |
2.605.215 |
-0,54%
|
154,71
|
153,11
|
155,89
|
154,04
|
14-12-2023 |
3.807.738 |
0,38%
|
154,71
|
152,7593
|
155,105
|
154,88
|
13-12-2023 |
1.921.932 |
0,71%
|
153,20
|
152,73
|
154,75
|
154,32
|
12-12-2023 |
2.454.231 |
1,32%
|
151,61
|
150,165
|
153,59
|
153,24
|
11-12-2023 |
2.616.478 |
1,31%
|
150,46
|
150,65
|
152,71
|
151,24
|
08-12-2023 |
2.429.964 |
0,89%
|
148,08
|
148,01
|
150,07
|
149,28
|
07-12-2023 |
3.075.646 |
1,09%
|
144,75
|
145,20
|
148,38
|
147,97
|
06-12-2023 |
2.082.556 |
1,25%
|
144,75
|
144,77
|
147,07
|
146,38
|
05-12-2023 |
1.776.352 |
0,29%
|
144,10
|
142,675
|
145,0837
|
144,57
|
04-12-2023 |
1.877.465 |
0,52%
|
143,375
|
143,375
|
145,49
|
144,15
|
01-12-2023 |
1.850.653 |
0,03%
|
142,54
|
142,2801
|
144,0806
|
142,43
|
30-11-2023 |
2.986.150 |
1,50%
|
138,07
|
138,20
|
142,71
|
140,57
|
29-11-2023 |
1.881.538 |
0,30%
|
138,07
|
137,65
|
139,08
|
138,50
|
28-11-2023 |
2.895.527 |
-0,57%
|
139,13
|
137,92
|
139,66
|
138,30
|
27-11-2023 |
2.463.566 |
0,30%
|
138,64
|
137,79
|
139,375
|
139,09
|
24-11-2023 |
765.891 |
0,15%
|
139,88
|
138,46
|
140,08
|
138,6701
|
23-11-2023 |
1.826.455 |
-0,19%
|
139,22
|
138,33
|
139,83
|
138,47
|
22-11-2023 |
1.779.355 |
-0,19%
|
139,22
|
138,33
|
139,83
|
138,47
|
21-11-2023 |
2.169.822 |
0,30%
|
138,55
|
137,83
|
139,36
|
138,73
|
20-11-2023 |
1.552.654 |
0,01%
|
137,14
|
137,30
|
138,68
|
138,31
|
17-11-2023 |
1.846.435 |
0,01%
|
138,69
|
137,39
|
138,88
|
138,30
|
16-11-2023 |
2.217.101 |
0,49%
|
137,77
|
137,08
|
138,82
|
138,27
|
15-11-2023 |
3.202.240 |
-0,33%
|
138,42
|
136,2966
|
138,13
|
137,60
|
14-11-2023 |
1.900.493 |
-0,42%
|
138,93
|
137,96
|
140,10
|
138,06
|
13-11-2023 |
1.820.009 |
0,02%
|
138,745
|
137,43
|
139,16
|
138,62
|
10-11-2023 |
2.032.210 |
0,40%
|
141,18
|
136,40
|
139,36
|
138,59
|
09-11-2023 |
9.818.481 |
-2,81%
|
143,265
|
135,85
|
143,885
|
138,04
|
08-11-2023 |
2.039.200 |
-0,09%
|
143,265
|
141,92
|
143,775
|
142,03
|
07-11-2023 |
2.169.294 |
0,68%
|
141,94
|
140,57
|
142,1769
|
142,16
|
06-11-2023 |
2.018.797 |
-0,16%
|
141,94
|
140,98
|
142,3694
|
141,20
|
03-11-2023 |
2.241.927 |
-1,28%
|
143,87
|
140,89
|
143,95
|
141,42
|
02-11-2023 |
1.648.109 |
0,56%
|
141,27
|
140,79
|
143,77
|
143,26
|
01-11-2023 |
1.822.709 |
0,91%
|
142,085
|
141,75
|
143,70
|
142,47
|
31-10-2023 |
3.188.746 |
-0,50%
|
140,62
|
139,71
|
145,69
|
141,18
|
30-10-2023 |
4.546.942 |
2,12%
|
140,62
|
141,60
|
145,69
|
141,88
|
27-10-2023 |
3.080.760 |
-5,92%
|
138,63
|
136,11
|
143,00
|
136,61
|
26-10-2023 |
2.177.293 |
-0,07%
|
144,51
|
144,23
|
145,95
|
145,155
|
25-10-2023 |
2.685.367 |
-0,72%
|
146,81
|
144,86
|
146,9002
|
145,26
|
24-10-2023 |
1.513.481 |
1,09%
|
145,24
|
145,195
|
146,97
|
146,31
|
23-10-2023 |
1.420.657 |
-1,03%
|
146,20
|
144,20
|
146,42
|
144,73
|
20-10-2023 |
1.290.804 |
0,46%
|
148,51
|
145,28
|
147,50
|
146,185
|
19-10-2023 |
2.836.701 |
-2,52%
|
148,51
|
143,33
|
149,61
|
145,52
|
18-10-2023 |
1.902.613 |
0,05%
|
149,285
|
148,395
|
149,61
|
149,26
|
17-10-2023 |
3.008.118 |
1,32%
|
147,17
|
147,40
|
149,66
|
149,18
|
16-10-2023 |
1.534.302 |
-0,49%
|
148,07
|
146,92
|
149,45
|
147,23
|
13-10-2023 |
1.654.946 |
-0,23%
|
148,29
|
147,34
|
149,615
|
147,96
|
12-10-2023 |
1.877.201 |
0,30%
|
148,29
|
147,01
|
148,69
|
148,30
|
11-10-2023 |
1.494.626 |
0,30%
|
149,26
|
148,77
|
150,37
|
149,34
|
10-10-2023 |
1.463.189 |
-0,15%
|
147,78
|
148,04
|
149,54
|
148,89
|