Abbvie Inc (ABBV)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
26/09/2023	1.843.065	-0,48%	154,24	153,33	154,585	153,91
25/09/2023	1.688.089	1,28%	152,575	151,6701	154,74	154,69
22/09/2023	1.178.561	-0,45%	153,74	152,53	153,825	152,74
21/09/2023	1.418.480	-0,13%	154,01	152,66	154,80	153,41
20/09/2023	1.037.314	0,07%	153,21	153,37	154,88	153,59
19/09/2023	1.412.379	-0,28%	153,115	151,60	154,61	153,51
18/09/2023	1.245.639	1,19%	153,115	152,12	153,955	153,93
15/09/2023	1.828.645	-1,01%	152,95	151,935	154,65	152,09
14/09/2023	2.977.399	1,63%	152,08	151,81	154,69	153,625
13/09/2023	3.095.066	1,27%	149,24	149,05	152,40	151,16
12/09/2023	1.074.721	0,15%	149,50	147,62	149,60	149,27
11/09/2023	1.461.121	0,01%	148,61	148,415	149,40	149,04
08/09/2023	2.287.563	0,07%	146,20	148,20	149,76	149,02
07/09/2023	2.168.807	2,27%	146,20	145,985	149,00	148,91
06/09/2023	2.471.231	-0,07%	146,20	143,74	145,975	146,00
05/09/2023	1.523.730	-1,42%	147,89	145,86	149,39	146,10
04/09/2023	1.220.853	0,84%	147,89	147,85	148,87	148,20
01/09/2023	1.220.853	0,84%	147,89	147,85	148,87	148,20
31/08/2023	1.414.884	-0,95%	149,00	146,87	148,7133	146,915
30/08/2023	1.356.228	0,50%	148,44	146,90	148,80	148,33
29/08/2023	1.726.882	0,15%	147,02	146,50	148,9101	147,65
28/08/2023	1.370.291	0,48%	147,02	146,77	148,065	147,395
25/08/2023	1.353.949	1,13%	146,58	146,205	147,665	148,29
24/08/2023	1.476.591	-0,35%	146,58	146,365	147,77	146,57
23/08/2023	2.639.566	-0,79%	149,98	145,94	149,00	147,07
22/08/2023	1.512.077	-0,01%	149,98	147,9712	150,00	150,14
21/08/2023	1.632.418	0,01%	149,86	148,88	150,35	150,16
18/08/2023	1.502.680	1,17%	149,86	149,23	150,93	151,78
17/08/2023	2.340.030	-1,04%	151,645	149,92	151,905	149,9704
16/08/2023	1.584.424	-0,39%	151,645	151,38	153,60	151,53
15/08/2023	1.467.976	-0,09%	151,645	150,79	152,90	152,14
14/08/2023	1.054.457	0,07%	150,42	151,57	153,14	152,29
11/08/2023	1.683.237	0,56%	150,42	151,72	153,50	152,29
10/08/2023	1.149.073	0,43%	150,42	150,57	152,84	151,415
09/08/2023	1.566.718	0,80%	150,295	150,28	152,06	150,819
08/08/2023	1.574.889	-0,50%	150,65	148,92	151,63	149,58
07/08/2023	1.580.047	1,76%	148,24	147,86	150,88	150,33
04/08/2023	1.709.152	-0,89%	148,80	147,17	150,57	147,73
03/08/2023	1.632.807	-1,59%	149,25	148,18	149,31	147,00
02/08/2023	2.054.497	0,55%	148,40	148,295	150,57	149,355
01/08/2023	1.435.093	-0,72%	149,65	147,84	150,81	148,51
31/07/2023	2.425.349	-0,83%	150,66	147,62	150,51	149,60
28/07/2023	3.473.582	1,34%	149,19	148,555	151,84	150,85
27/07/2023	6.300.810	4,38%	144,12	144,56	151,365	148,11
26/07/2023	2.159.425	0,28%	141,47	140,52	142,35	142,03
25/07/2023	1.539.626	-1,07%	142,405	141,32	142,925	141,65
24/07/2023	1.999.917	-0,40%	143,08	142,835	144,43	143,17
21/07/2023	2.201.305	1,10%	142,28	141,9455	144,18	143,75
20/07/2023	3.086.252	3,27%	138,80	138,55	142,72	142,18
19/07/2023	1.902.933	0,80%	134,83	136,98	138,06	137,67
18/07/2023	2.512.946	1,29%	134,83	134,71	137,8935	136,57
17/07/2023	1.881.240	-0,87%	135,735	134,5646	136,21	134,83
14/07/2023	2.309.650	1,80%	134,52	134,30	136,615	136,00
13/07/2023	2.048.522	1,11%	135,83	132,72	134,10	134,98
12/07/2023	1.755.470	-0,45%	135,83	134,805	136,60	134,96
11/07/2023	2.362.992	0,76%	133,99	133,97	135,76	135,51
10/07/2023	1.984.843	-0,74%	135,42	134,05	136,09	134,50
07/07/2023	2.270.995	-0,55%	137,36	135,345	137,63	136,49
06/07/2023	2.785.257	-0,27%	137,34	136,50	138,28	137,2425
05/07/2023	2.564.621	1,93%	134,00	134,64	137,88	137,62
04/07/2023	1.211.798	0,31%	134,00	133,1526	135,43	135,15
03/07/2023	1.211.778	-0,10%	134,00	133,1526	135,43	134,60
30/06/2023	3.001.177	1,07%	132,455	132,80	135,93	134,65
29/06/2023	1.954.303	0,55%	132,455	132,18	133,91	133,24
28/06/2023	3.088.063	-0,14%	132,555	130,9601	133,17	132,42
27/06/2023	3.719.136	-1,67%	134,77	132,52	134,94	132,6985
26/06/2023	2.684.110	-0,68%	135,87	133,69	135,88	134,995
23/06/2023	2.444.149	-1,07%	137,21	135,67	138,69	135,9376
22/06/2023	1.959.042	0,39%	137,21	135,90	150,94	137,395
21/06/2023	2.349.486	-1,02%	136,98	134,68	137,43	136,42
20/06/2023	1.564.963	-0,57%	137,22	136,66	138,95	137,85
19/06/2023	2.734.705	2,02%	136,59	136,495	138,90	138,63
16/06/2023	2.734.705	2,02%	136,59	136,495	138,90	138,63
15/06/2023	2.684.263	-0,23%	136,59	135,46	136,84	135,915
14/06/2023	2.780.356	-1,06%	138,76	136,08	139,27	136,85
13/06/2023	1.752.605	0,44%	137,52	137,20	138,45	138,335
12/06/2023	1.934.352	-0,13%	139,52	136,91	139,67	138,00
09/06/2023	1.845.644	0,36%	137,58	137,08	139,1858	138,13
08/06/2023	2.173.569	0,81%	134,855	136,00	137,88	137,61
07/06/2023	1.670.719	0,76%	134,855	134,28	137,055	136,46
06/06/2023	1.902.858	-1,06%	137,63	134,63	137,50	135,41
05/06/2023	1.893.890	-0,02%	133,74	136,29	138,31	136,84
02/06/2023	2.761.217	2,50%	133,74	133,50	136,97	136,78
01/06/2023	5.679.232	-2,15%	135,47	131,10	135,183	135,00
31/05/2023	3.112.008	-0,82%	135,39	135,38	136,835	137,96
30/05/2023	3.112.008	-0,82%	135,39	135,38	136,835	136,43
29/05/2023	3.089.779	-0,77%	138,62	137,10	139,83	137,56
26/05/2023	3.089.779	-0,77%	138,62	137,10	139,83	137,56
25/05/2023	2.719.853	-1,80%	140,09	138,27	140,20	138,61
24/05/2023	1.491.350	-0,97%	144,635	140,94	142,94	141,1395
23/05/2023	1.939.045	-1,39%	144,635	142,34	144,82	142,88