Abbvie Inc (ABBV)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 15/09/2025 |
2.605.014 |
-0,22%
|
218,15
|
214,31
|
219,60
|
217,61
|
| 12/09/2025 |
1.797.535 |
-0,86%
|
219,60
|
218,225
|
220,375
|
218,34
|
| 11/09/2025 |
3.608.425 |
4,06%
|
219,29
|
216,75
|
221,765
|
220,22
|
| 10/09/2025 |
2.132.582 |
0,68%
|
210,36
|
208,435
|
212,27
|
211,64
|
| 09/09/2025 |
1.527.542 |
0,29%
|
209,9766
|
209,00
|
210,705
|
210,42
|
| 08/09/2025 |
2.518.404 |
-1,31%
|
212,34
|
207,6116
|
212,34
|
209,79
|
| 05/09/2025 |
2.163.666 |
-0,21%
|
212,99
|
211,00
|
214,34
|
212,56
|
| 04/09/2025 |
1.653.943 |
0,54%
|
211,90
|
211,66
|
214,195
|
213,00
|
| 03/09/2025 |
2.153.767 |
-0,03%
|
211,49
|
209,7287
|
213,34
|
211,86
|
| 02/09/2025 |
1.793.584 |
0,72%
|
208,67
|
208,67
|
212,19
|
211,92
|
| 29/08/2025 |
2.167.334 |
1,19%
|
207,75
|
207,50
|
211,00
|
210,40
|
| 28/08/2025 |
1.643.883 |
-0,07%
|
207,74
|
205,4901
|
208,5297
|
207,92
|
| 27/08/2025 |
1.809.178 |
-0,14%
|
208,3601
|
207,815
|
210,42
|
208,06
|
| 26/08/2025 |
1.122.066 |
0,40%
|
207,45
|
206,61
|
208,58
|
208,36
|
| 25/08/2025 |
1.146.568 |
-1,48%
|
210,3769
|
207,05
|
211,26
|
207,55
|
| 22/08/2025 |
2.241.711 |
0,54%
|
210,30
|
207,12
|
211,47
|
210,60
|
| 21/08/2025 |
2.593.944 |
0,17%
|
209,792
|
208,90
|
212,45
|
209,50
|
| 20/08/2025 |
2.697.211 |
1,33%
|
206,47
|
206,0748
|
211,345
|
209,15
|
| 19/08/2025 |
2.136.214 |
-0,15%
|
206,96
|
205,1009
|
207,795
|
206,19
|
| 18/08/2025 |
2.997.402 |
-0,06%
|
206,93
|
205,995
|
208,34
|
206,57
|
| 15/08/2025 |
1.809.273 |
0,98%
|
205,17
|
204,34
|
206,82
|
206,69
|
| 14/08/2025 |
2.377.046 |
1,59%
|
201,41
|
200,965
|
205,0521
|
204,68
|
| 13/08/2025 |
1.620.054 |
1,43%
|
198,69
|
198,69
|
201,72
|
201,47
|
| 12/08/2025 |
1.686.120 |
0,00%
|
198,64
|
197,05
|
200,01
|
198,64
|
| 11/08/2025 |
2.133.777 |
0,30%
|
198,56
|
196,89
|
199,32
|
198,64
|
| 08/08/2025 |
2.112.668 |
-0,41%
|
199,44
|
197,14
|
200,33
|
198,05
|
| 07/08/2025 |
2.512.503 |
1,30%
|
197,55
|
196,50
|
199,83
|
198,86
|
| 06/08/2025 |
1.970.546 |
-1,13%
|
198,10
|
194,67
|
199,00
|
196,30
|
| 05/08/2025 |
2.336.181 |
0,69%
|
196,02
|
196,02
|
199,86
|
198,55
|
| 04/08/2025 |
2.064.811 |
1,00%
|
194,80
|
193,72
|
197,37
|
197,19
|
| 01/08/2025 |
4.060.274 |
3,28%
|
189,65
|
189,02
|
197,055
|
195,22
|
| 31/07/2025 |
5.183.236 |
-0,14%
|
200,22
|
187,62
|
200,26
|
189,02
|
| 30/07/2025 |
2.374.083 |
-0,92%
|
192,00
|
188,125
|
192,70
|
189,31
|
| 29/07/2025 |
3.684.054 |
1,43%
|
190,29
|
187,64
|
192,48
|
191,22
|
| 28/07/2025 |
2.164.130 |
-0,93%
|
189,15
|
187,64
|
191,1834
|
188,52
|
| 25/07/2025 |
1.750.829 |
-0,29%
|
190,57
|
188,53
|
192,24
|
190,28
|
| 24/07/2025 |
1.603.409 |
0,58%
|
187,00
|
186,77
|
192,215
|
190,83
|
| 23/07/2025 |
2.107.553 |
1,84%
|
184,99
|
184,90
|
190,80
|
190,55
|
| 22/07/2025 |
2.331.339 |
1,22%
|
189,42
|
184,63
|
189,90
|
187,11
|
| 21/07/2025 |
2.603.275 |
-2,33%
|
189,56
|
184,63
|
190,20
|
184,85
|
| 18/07/2025 |
1.951.694 |
-1,12%
|
188,98
|
188,2609
|
192,335
|
189,26
|
| 17/07/2025 |
2.164.654 |
0,43%
|
186,82
|
186,50
|
192,12
|
191,40
|
| 16/07/2025 |
2.781.859 |
2,25%
|
186,39
|
185,01
|
191,385
|
190,58
|
