Saltar para o conteúdo principal Login

Abbvie Inc (ABBV)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
< 1 2 3 4 5 > >>
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
04/12/2025 1.692.348 -0,67% 230,6687 227,59 230,94 228,71
03/12/2025 2.347.821 2,62% 225,95 224,00 230,78 230,24
02/12/2025 2.131.181 -0,33% 224,9095 223,11 226,6348 224,37
01/12/2025 2.232.213 -1,16% 227,70 223,98 229,49 225,11
28/11/2025 1.244.343 0,33% 227,4598 225,51 228,40 227,70
26/11/2025 2.322.536 -1,79% 231,685 226,64 232,50 227,66
25/11/2025 3.396.079 1,00% 229,4218 229,4218 234,08 231,80
24/11/2025 3.719.422 -2,87% 236,23 228,53 237,5658 229,51
21/11/2025 3.668.907 2,93% 230,30 230,14 238,00 236,28
20/11/2025 2.206.956 -1,49% 233,07 228,00 234,95 229,45
19/11/2025 3.943.949 -0,43% 233,01 230,36 238,03 232,91
18/11/2025 3.208.475 -0,02% 235,19 232,1131 237,15 233,87
17/11/2025 2.281.934 0,59% 231,80 230,00 235,35 234,00
14/11/2025 2.804.718 0,03% 234,60 230,3201 235,00 232,36
13/11/2025 3.999.045 -0,36% 233,37 232,00 239,29 232,29
12/11/2025 4.741.540 3,58% 224,81 224,50 234,00 233,23
11/11/2025 2.014.149 2,95% 220,00 219,00 225,42 225,17
10/11/2025 1.977.536 -0,21% 218,50 216,1498 219,84 218,71
07/11/2025 2.099.156 -0,05% 219,89 217,09 220,935 219,16
06/11/2025 2.570.674 1,00% 216,85 215,65 219,684 219,04
05/11/2025 2.235.843 0,43% 215,5315 212,60 217,43 216,77
04/11/2025 2.787.436 1,91% 210,80 210,80 217,08 215,89
03/11/2025 4.092.506 -2,79% 216,50 211,71 219,00 211,96
31/10/2025 4.535.414 -4,44% 224,63 216,00 225,4999 218,04
30/10/2025 2.458.071 1,34% 227,00 225,92 229,65 228,20
29/10/2025 2.463.420 -1,06% 226,40 224,04 227,9999 225,14
28/10/2025 1.903.719 -0,22% 226,86 224,75 228,4625 227,54
27/10/2025 1.327.854 0,02% 227,41 227,12 228,60 228,03
24/10/2025 1.774.045 -0,11% 228,60 226,25 229,67 227,99
23/10/2025 2.350.360 -0,19% 229,10 227,25 229,86 228,25
22/10/2025 1.635.721 -1,17% 231,01 228,43 232,05 228,68
21/10/2025 1.381.646 -0,29% 231,3388 223,10 232,80 231,39
20/10/2025 2.348.523 1,09% 230,29 230,00 232,26 232,06
17/10/2025 2.089.944 1,19% 228,00 225,86 230,705 229,57
16/10/2025 2.055.454 0,29% 226,50 225,46 228,11 226,87
15/10/2025 2.321.071 -0,49% 227,21 225,32 229,74 226,22
14/10/2025 2.736.821 -0,45% 228,38 227,49 230,65 227,49
13/10/2025 2.491.966 -0,09% 229,83 229,2244 233,805 230,30
10/10/2025 2.898.708 0,04% 231,48 230,50 234,68 230,50
09/10/2025 2.046.462 -0,24% 231,30 230,62 233,42 230,69
08/10/2025 1.827.925 -0,68% 234,3493 229,68 234,99 231,24
07/10/2025 2.371.410 1,15% 229,41 227,59 234,10 232,83
06/10/2025 4.249.989 -1,59% 232,80 227,92 233,25 230,19
03/10/2025 3.188.520 -1,12% 235,50 233,745 238,8396 233,91
02/10/2025 4.462.151 -3,20% 229,8792 229,8792 243,00 236,56
01/10/2025 5.928.336 5,55% 232,50 232,00 244,81 244,38
30/09/2025 3.505.681 3,74% 223,15 222,56 232,3525 231,54
29/09/2025 1.830.770 1,16% 222,00 219,79 223,24 223,16
26/09/2025 1.982.964 0,96% 221,64 217,67 221,64 220,61
25/09/2025 2.528.997 -0,80% 220,22 218,0375 222,25 218,54
24/09/2025 1.895.431 -1,13% 222,60 218,56 222,60 219,99
23/09/2025 2.324.752 0,01% 223,00 221,63 224,4025 222,61
22/09/2025 3.011.467 0,13% 222,00 221,43 225,16 222,59
19/09/2025 2.228.210 0,22% 222,1396 221,59 223,43 222,47
18/09/2025 2.080.042 0,48% 221,00 219,52 221,99 221,99
17/09/2025 2.711.690 1,78% 217,30 217,30 221,55 220,81
16/09/2025 1.625.421 -0,67% 217,48 215,84 218,71 216,26

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco