Abbvie Inc (ABBV)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 15/07/2025 |
4.153.740 |
-1,84%
|
189,12
|
185,01
|
192,665
|
186,39
|
| 14/07/2025 |
2.409.160 |
-0,48%
|
192,1004
|
189,88
|
192,60
|
189,88
|
| 11/07/2025 |
2.755.011 |
-1,52%
|
190,255
|
189,56
|
197,50
|
192,45
|
| 10/07/2025 |
3.309.202 |
2,30%
|
188,41
|
188,32
|
197,50
|
195,00
|
| 09/07/2025 |
2.073.996 |
0,45%
|
187,24
|
186,67
|
193,00
|
190,62
|
| 08/07/2025 |
2.740.606 |
1,14%
|
186,67
|
186,67
|
193,00
|
189,77
|
| 07/07/2025 |
4.494.249 |
-0,95%
|
189,29
|
186,825
|
191,39
|
187,63
|
| 04/07/2025 |
1.818.627 |
-0,79%
|
191,06
|
188,871
|
191,39
|
189,28
|
| 03/07/2025 |
1.815.248 |
-0,50%
|
189,97
|
188,2325
|
192,59
|
189,065
|
| 02/07/2025 |
2.158.471 |
0,40%
|
185,185
|
184,385
|
192,59
|
190,75
|
| 01/07/2025 |
3.088.071 |
2,35%
|
182,50
|
181,80
|
191,75
|
189,99
|
| 30/06/2025 |
2.813.364 |
1,82%
|
181,7132
|
181,6645
|
186,2499
|
185,62
|
| 27/06/2025 |
3.985.508 |
-2,35%
|
186,045
|
181,735
|
188,9899
|
182,31
|
| 26/06/2025 |
3.016.285 |
0,76%
|
185,25
|
184,64
|
188,9899
|
186,79
|
| 25/06/2025 |
2.016.421 |
-0,09%
|
184,33
|
183,19
|
187,085
|
185,39
|
| 24/06/2025 |
2.430.947 |
0,97%
|
184,85
|
182,30
|
186,1399
|
185,55
|
| 23/06/2025 |
2.693.725 |
-0,83%
|
185,20
|
182,30
|
185,80
|
183,76
|
| 20/06/2025 |
2.988.995 |
-0,14%
|
185,63
|
183,70
|
187,12
|
185,30
|
| 18/06/2025 |
1.811.030 |
0,01%
|
189,20
|
183,70
|
190,61
|
185,49
|
| 17/06/2025 |
2.218.924 |
-2,82%
|
190,06
|
185,055
|
191,6581
|
185,48
|
| 16/06/2025 |
1.720.847 |
-0,12%
|
191,3666
|
188,93
|
192,00
|
190,86
|
| 13/06/2025 |
2.662.322 |
-0,70%
|
192,24
|
187,4078
|
193,5896
|
191,08
|
| 12/06/2025 |
2.686.872 |
0,48%
|
189,20
|
187,4078
|
193,5896
|
192,42
|
| 11/06/2025 |
2.099.261 |
1,06%
|
189,10
|
188,89
|
192,72
|
191,50
|
| 10/06/2025 |
2.220.917 |
0,18%
|
190,30
|
188,89
|
191,88
|
189,50
|
| 09/06/2025 |
2.290.690 |
-0,35%
|
190,30
|
189,008
|
191,79
|
189,16
|
| 06/06/2025 |
1.759.342 |
1,26%
|
187,67
|
185,05
|
190,49
|
189,83
|
| 05/06/2025 |
2.153.087 |
0,07%
|
188,13
|
172,99
|
190,18
|
187,47
|
| 04/06/2025 |
2.406.648 |
0,05%
|
187,82
|
184,82
|
190,18
|
187,34
|
| 03/06/2025 |
2.384.567 |
0,14%
|
186,85
|
183,1601
|
188,73
|
187,25
|
| 02/06/2025 |
2.329.999 |
0,47%
|
185,32
|
183,1601
|
186,99
|
186,99
|
| 30/05/2025 |
3.129.866 |
0,12%
|
183,17
|
182,6881
|
186,75
|
186,11
|
| 29/05/2025 |
2.374.822 |
1,38%
|
185,64
|
182,37
|
186,75
|
185,62
|
| 28/05/2025 |
2.328.850 |
-1,42%
|
184,07
|
182,37
|
186,10
|
183,09
|
| 27/05/2025 |
2.606.534 |
1,34%
|
184,2202
|
183,28
|
185,99
|
185,72
|
| 23/05/2025 |
2.084.649 |
0,39%
|
181,45
|
180,25
|
184,11
|
183,26
|
| 22/05/2025 |
2.610.125 |
0,41%
|
184,00
|
180,16
|
184,8099
|
182,54
|
| 21/05/2025 |
2.341.343 |
-1,65%
|
184,86
|
181,54
|
186,00
|
181,80
|
| 20/05/2025 |
2.602.596 |
-0,46%
|
184,47
|
182,51
|
186,40
|
184,85
|
| 19/05/2025 |
2.535.888 |
0,92%
|
183,67
|
182,51
|
185,7975
|
185,71
|
| 16/05/2025 |
3.124.878 |
1,29%
|
178,05
|
176,57
|
184,07
|
184,02
|
| 15/05/2025 |
6.570.681 |
2,41%
|
186,94
|
176,57
|
187,645
|
181,68
|
| 14/05/2025 |
6.632.802 |
-5,73%
|
189,02
|
176,64
|
189,7451
|
177,44
|
| 13/05/2025 |
4.201.244 |
-1,09%
|
189,89
|
181,18
|
192,69
|
188,00
|
| 12/05/2025 |
6.684.243 |
2,96%
|
182,83
|
181,18
|
192,69
|
190,07
|
| 09/05/2025 |
4.680.002 |
-0,53%
|
184,435
|
181,645
|
189,765
|
184,60
|
| 08/05/2025 |
4.535.200 |
-1,33%
|
187,48
|
181,645
|
190,18
|
185,58
|
| 07/05/2025 |
2.748.920 |
0,50%
|
195,23
|
185,74
|
195,82
|
188,09
|
| 06/05/2025 |
5.097.625 |
-4,31%
|
198,15
|
185,74
|
198,495
|
187,15
|
| 05/05/2025 |
2.059.176 |
-1,21%
|
198,47
|
195,03
|
199,00
|
196,07
|
| 02/05/2025 |
3.069.501 |
2,65%
|
193,01
|
189,80
|
198,98
|
198,47
|
| 01/05/2025 |
3.197.796 |
-0,90%
|
194,40
|
189,80
|
195,815
|
193,34
|
| 30/04/2025 |
3.381.153 |
0,78%
|
193,36
|
190,5813
|
195,78
|
195,10
|
| 29/04/2025 |
3.469.701 |
0,61%
|
187,635
|
187,635
|
195,54
|
193,51
|
| 28/04/2025 |
5.692.478 |
3,27%
|
186,27
|
186,27
|
193,11
|
192,34
|
| 25/04/2025 |
5.241.227 |
3,38%
|
177,80
|
176,11
|
189,50
|
186,06
|
| 24/04/2025 |
4.858.802 |
1,97%
|
174,865
|
174,45
|
181,47
|
180,37
|
| 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
|
