Abbvie Inc (ABBV)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
09/10/2023	1.247.632	0,59%	146,44	147,16	149,74	149,11
06/10/2023	3.017.197	0,54%	146,44	146,245	149,3338	148,24
05/10/2023	1.216.259	-0,16%	147,78	147,085	149,53	147,4608
04/10/2023	1.284.258	0,14%	146,54	146,31	148,07	147,63
03/10/2023	1.862.234	-0,51%	147,97	145,355	147,99	147,50
02/10/2023	1.695.992	1,30%	148,33	146,72	148,8354	151,00
29/09/2023	2.115.280	-2,05%	152,75	148,83	153,83	149,13
28/09/2023	1.740.351	-0,58%	153,63	151,37	153,64	152,25
27/09/2023	1.539.381	-0,49%	154,24	151,61	154,00	153,15