Abbvie Inc (ABBV)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 23/04/2025 |
2.694.807 |
1,88%
|
170,97
|
170,91
|
178,15
|
177,05
|
| 22/04/2025 |
3.459.002 |
2,13%
|
170,51
|
168,54
|
174,655
|
173,78
|
| 21/04/2025 |
3.503.824 |
-1,64%
|
173,50
|
168,54
|
174,80
|
170,16
|
| 17/04/2025 |
4.065.720 |
1,93%
|
176,79
|
169,7476
|
176,85
|
172,99
|
| 16/04/2025 |
4.957.636 |
-2,90%
|
177,82
|
169,7476
|
180,4999
|
171,68
|
| 15/04/2025 |
4.261.596 |
-0,37%
|
177,82
|
176,31
|
180,4999
|
176,80
|
| 14/04/2025 |
3.930.830 |
2,31%
|
173,01
|
176,20
|
180,18
|
177,46
|
| 11/04/2025 |
4.693.486 |
0,49%
|
173,18
|
169,3304
|
176,97
|
175,05
|
| 10/04/2025 |
7.670.265 |
-3,14%
|
178,00
|
165,00
|
178,00
|
174,20
|
| 09/04/2025 |
9.920.310 |
2,22%
|
169,87
|
164,39
|
180,29
|
179,84
|
| 08/04/2025 |
6.003.699 |
-6,00%
|
187,73
|
172,39
|
188,39
|
175,67
|
| 07/04/2025 |
6.298.318 |
-0,22%
|
198,02
|
176,31
|
188,175
|
186,55
|
| 04/04/2025 |
6.995.268 |
-7,42%
|
199,97
|
186,17
|
199,76
|
186,96
|
| 03/04/2025 |
3.956.455 |
-1,80%
|
207,90
|
201,24
|
210,59
|
201,64
|
| 02/04/2025 |
3.825.578 |
-0,52%
|
207,90
|
200,46
|
206,60
|
205,19
|
| 01/04/2025 |
3.899.751 |
-1,55%
|
211,36
|
205,60
|
212,15
|
206,27
|
| 31/03/2025 |
4.190.111 |
2,09%
|
204,41
|
204,43
|
210,77
|
209,52
|
| 28/03/2025 |
3.502.432 |
1,27%
|
202,26
|
201,59
|
206,00
|
205,29
|
| 27/03/2025 |
2.177.216 |
0,67%
|
201,95
|
201,30
|
203,68
|
202,72
|
| 26/03/2025 |
3.281.605 |
-0,02%
|
202,77
|
196,49
|
202,99
|
201,30
|
| 25/03/2025 |
4.789.398 |
-3,74%
|
209,43
|
199,31
|
209,26
|
201,34
|
| 24/03/2025 |
3.870.374 |
-0,40%
|
209,39
|
207,51
|
211,02
|
209,17
|
| 21/03/2025 |
3.537.565 |
-0,95%
|
212,17
|
208,74
|
212,88
|
210,01
|
| 20/03/2025 |
2.504.447 |
-0,14%
|
212,55
|
211,1101
|
213,42
|
211,96
|
| 19/03/2025 |
2.566.389 |
-0,75%
|
214,23
|
210,81
|
214,39
|
212,25
|
| 18/03/2025 |
2.355.856 |
-0,32%
|
214,105
|
212,27
|
215,18
|
213,85
|
| 17/03/2025 |
2.148.577 |
1,28%
|
213,05
|
209,52
|
215,50
|
214,47
|
| 14/03/2025 |
1.998.029 |
0,10%
|
211,37
|
208,285
|
212,72
|
211,77
|
| 13/03/2025 |
2.896.136 |
-0,24%
|
211,37
|
210,68
|
213,80
|
211,55
|
| 12/03/2025 |
2.935.522 |
-0,72%
|
212,36
|
209,32
|
213,86
|
212,06
|
| 11/03/2025 |
3.700.357 |
-1,44%
|
210,00
|
212,41
|
216,37
|
213,59
|
| 10/03/2025 |
4.328.254 |
1,05%
|
210,00
|
209,99
|
218,66
|
216,66
|
| 07/03/2025 |
3.768.235 |
1,68%
|
211,59
|
209,00
|
214,99
|
214,29
|
| 06/03/2025 |
2.272.581 |
-0,37%
|
211,59
|
208,5044
|
211,98
|
210,75
|
| 05/03/2025 |
3.016.546 |
1,82%
|
207,165
|
206,38
|
212,18
|
211,54
|
| 04/03/2025 |
3.431.876 |
-1,76%
|
214,715
|
207,71
|
215,495
|
207,76
|
| 03/03/2025 |
3.707.338 |
1,17%
|
205,21
|
208,91
|
212,30
|
211,48
|
| 28/02/2025 |
3.184.619 |
1,46%
|
202,94
|
204,41
|
209,404
|
209,03
|
| 27/02/2025 |
3.483.025 |
0,64%
|
202,94
|
202,95
|
206,80
|
205,02
|
| 26/02/2025 |
2.235.447 |
-0,55%
|
205,50
|
201,43
|
203,825
|
203,01
|
| 25/02/2025 |
3.985.795 |
0,03%
|
201,87
|
202,35
|
206,01
|
204,14
|
| 24/02/2025 |
2.594.522 |
0,97%
|
200,73
|
203,87
|
205,50
|
204,08
|
| 21/02/2025 |
2.655.769 |
0,60%
|
198,00
|
200,015
|
203,97
|
202,12
|
| 20/02/2025 |
2.700.063 |
1,79%
|
196,375
|
196,83
|
201,36
|
200,88
|
| 19/02/2025 |
2.033.602 |
0,56%
|
196,375
|
196,01
|
198,11
|
197,35
|
| 18/02/2025 |
3.074.963 |
1,75%
|
194,26
|
191,495
|
197,00
|
196,25
|
| 17/02/2025 |
1.042.492 |
0,00%
|
194,26
|
192,79
|
195,09
|
192,87
|
| 14/02/2025 |
2.064.436 |
-0,30%
|
194,27
|
192,79
|
195,18
|
193,00
|
| 13/02/2025 |
2.017.750 |
0,23%
|
190,50
|
191,43
|
194,19
|
193,45
|
| 12/02/2025 |
2.584.786 |
0,61%
|
189,72
|
190,50
|
194,37
|
193,00
|
| 11/02/2025 |
1.541.258 |
0,78%
|
189,72
|
188,26
|
191,93
|
191,83
|
| 10/02/2025 |
1.825.759 |
-0,14%
|
191,08
|
189,09
|
191,325
|
190,34
|
| 07/02/2025 |
1.581.343 |
-1,23%
|
192,80
|
190,435
|
193,86
|
190,60
|
| 06/02/2025 |
2.163.721 |
0,64%
|
190,53
|
190,61
|
194,49
|
192,97
|
| 05/02/2025 |
3.284.689 |
0,95%
|
190,53
|
189,92
|
193,38
|
191,75
|
| 04/02/2025 |
3.947.911 |
-0,10%
|
183,68
|
187,05
|
191,14
|
189,95
|
| 03/02/2025 |
5.129.819 |
3,39%
|
188,00
|
182,92
|
191,66
|
190,14
|
| 31/01/2025 |
5.600.038 |
4,49%
|
176,01
|
183,67
|
191,735
|
183,90
|
| 30/01/2025 |
2.588.857 |
0,22%
|
174,65
|
173,98
|
176,12
|
175,65
|
| 29/01/2025 |
1.817.246 |
0,26%
|
174,65
|
174,30
|
176,92
|
175,26
|
| 28/01/2025 |
2.649.361 |
-1,18%
|
176,68
|
173,76
|
177,13
|
174,81
|
| 27/01/2025 |
3.531.692 |
4,22%
|
169,62
|
172,59
|
177,45
|
176,90
|
| 24/01/2025 |
2.818.360 |
-0,22%
|
169,74
|
169,25
|
171,11
|
170,30
|
| 23/01/2025 |
2.753.935 |
0,89%
|
169,64
|
168,48
|
170,69
|
170,67
|
| 22/01/2025 |
4.409.280 |
-1,97%
|
172,17
|
168,06
|
170,8684
|
169,20
|
| 21/01/2025 |
2.984.666 |
0,61%
|
172,17
|
171,22
|
175,66
|
172,61
|
| 20/01/2025 |
3.401.492 |
0,00%
|
172,17
|
171,28
|
173,94
|
171,56
|
| 17/01/2025 |
2.529.326 |
-1,23%
|
172,77
|
171,27
|
173,99
|
171,8515
|
| 16/01/2025 |
2.256.894 |
1,37%
|
173,83
|
170,52
|
173,9567
|
173,70
|
| 15/01/2025 |
4.223.935 |
-1,47%
|
176,66
|
168,72
|
174,3775
|
171,35
|
| 14/01/2025 |
2.435.688 |
-0,67%
|
176,66
|
173,91
|
176,78
|
173,91
|
| 13/01/2025 |
2.495.697 |
0,90%
|
174,93
|
174,35
|
177,98
|
176,74
|
| 10/01/2025 |
2.655.705 |
-1,87%
|
179,00
|
173,33
|
177,11
|
175,17
|
| 09/01/2025 |
2.465.463 |
-0,61%
|
179,26
|
176,18
|
179,24
|
178,50
|
| 08/01/2025 |
1.778.815 |
-0,57%
|
179,26
|
176,18
|
179,24
|
178,44
|
| 07/01/2025 |
2.709.764 |
-0,32%
|
179,90
|
178,389
|
182,15
|
179,53
|
| 06/01/2025 |
2.511.332 |
-0,62%
|
180,78
|
179,3408
|
181,98
|
180,10
|
| 03/01/2025 |
2.019.682 |
0,99%
|
178,49
|
178,865
|
181,57
|
181,22
|
| 02/01/2025 |
2.091.713 |
0,98%
|
176,64
|
177,9006
|
179,75
|
179,44
|
| 31/12/2024 |
0 |
0,85%
|
176,64
|
175,93
|
177,84
|
177,70
|
| 30/12/2024 |
1.465.250 |
-1,02%
|
177,375
|
175,5101
|
177,77
|
177,77
|
| 27/12/2024 |
1.221.630 |
-0,66%
|
179,02
|
177,29
|
179,66
|
178,01
|
| 26/12/2024 |
1.292.322 |
-0,44%
|
178,41
|
178,63
|
180,35
|
179,20
|
| 24/12/2024 |
0 |
0,90%
|
178,44
|
177,8408
|
180,17
|
180,00
|
| 23/12/2024 |
2.519.020 |
1,60%
|
175,16
|
174,63
|
178,64
|
178,39
|
| 20/12/2024 |
3.140.176 |
2,51%
|
173,32
|
170,66
|
176,7999
|
175,58
|
| 19/12/2024 |
2.402.259 |
-0,85%
|
173,32
|
170,3411
|
173,88
|
171,52
|
| 18/12/2024 |
0 |
-1,35%
|
175,00
|
172,985
|
176,50
|
173,02
|
| 17/12/2024 |
2.651.404 |
2,19%
|
170,99
|
170,99
|
176,50
|
175,38
|
| 16/12/2024 |
3.569.448 |
-1,00%
|
173,25
|
170,54
|
173,34
|
171,63
|
| 13/12/2024 |
1.909.693 |
0,10%
|
174,91
|
172,39
|
174,92
|
173,37
|
| 12/12/2024 |
2.194.185 |
-0,68%
|
175,54
|
171,99
|
175,9061
|
173,19
|
| 11/12/2024 |
2.157.549 |
-0,75%
|
175,20
|
173,85
|
175,88
|
174,37
|
| 10/12/2024 |
1.878.794 |
-0,51%
|
175,20
|
173,72
|
176,92
|
175,67
|
| 09/12/2024 |
1.854.818 |
0,24%
|
175,29
|
174,38
|
178,13
|
176,57
|
| 06/12/2024 |
2.340.271 |
0,01%
|
176,00
|
174,16
|
176,74
|
176,19
|
| 05/12/2024 |
2.383.542 |
-0,16%
|
175,22
|
173,58
|
176,79
|
176,17
|
| 04/12/2024 |
2.811.716 |
-2,78%
|
182,28
|
175,93
|
180,27
|
176,46
|
| 03/12/2024 |
1.770.664 |
-0,15%
|
182,14
|
181,48
|
183,51
|
181,50
|
| 02/12/2024 |
1.775.500 |
-0,63%
|
182,65
|
178,86
|
182,70
|
181,77
|
