Abbvie Inc (ABBV)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 29/11/2024 |
1.248.050 |
0,14%
|
183,18
|
180,89
|
184,24
|
182,93
|
| 27/11/2024 |
2.533.467 |
1,07%
|
177,51
|
176,67
|
184,24
|
183,08
|
| 26/11/2024 |
3.727.689 |
2,30%
|
176,93
|
176,54
|
181,65
|
181,14
|
| 25/11/2024 |
4.060.334 |
0,06%
|
177,95
|
176,85
|
180,19
|
177,06
|
| 22/11/2024 |
5.088.251 |
3,04%
|
167,84
|
166,98
|
178,864
|
176,95
|
| 21/11/2024 |
3.555.757 |
2,37%
|
166,79
|
165,65
|
172,455
|
171,73
|
| 20/11/2024 |
2.242.624 |
0,83%
|
167,35
|
163,8261
|
167,95
|
167,76
|
| 19/11/2024 |
2.637.279 |
0,17%
|
165,62
|
163,8261
|
167,04
|
166,57
|
| 18/11/2024 |
3.521.844 |
0,78%
|
165,33
|
164,82
|
166,74
|
166,28
|
| 15/11/2024 |
5.211.613 |
-2,74%
|
169,97
|
164,725
|
171,6199
|
164,99
|
| 14/11/2024 |
4.238.280 |
-0,24%
|
170,16
|
168,60
|
172,63
|
169,63
|
| 13/11/2024 |
4.295.924 |
-0,43%
|
175,97
|
169,65
|
176,54
|
170,35
|
| 12/11/2024 |
5.055.902 |
-1,97%
|
178,57
|
171,003
|
178,57
|
171,09
|
| 11/11/2024 |
10.922.599 |
-12,61%
|
177,50
|
172,82
|
178,57
|
174,43
|
| 08/11/2024 |
1.897.039 |
-0,50%
|
201,20
|
199,215
|
202,315
|
199,50
|
| 07/11/2024 |
2.116.535 |
-0,34%
|
201,20
|
199,215
|
206,15
|
200,51
|
| 06/11/2024 |
3.827.870 |
-0,24%
|
200,20
|
198,35
|
206,15
|
201,20
|
| 05/11/2024 |
2.682.166 |
%
|
200,20
|
198,35
|
202,42
|
201,68
|
| 04/11/2024 |
1.473.828 |
%
|
203,66
|
200,285
|
204,24
|
200,47
|
| 01/11/2024 |
2.360.104 |
%
|
204,08
|
202,32
|
204,73
|
203,55
|
| 31/10/2024 |
3.933.902 |
%
|
201,60
|
201,42
|
207,32
|
203,87
|
| 30/10/2024 |
4.788.985 |
%
|
190,30
|
188,545
|
202,3499
|
201,50
|
| 29/10/2024 |
3.131.327 |
%
|
190,30
|
188,515
|
191,16
|
189,45
|
| 28/10/2024 |
2.610.282 |
%
|
189,64
|
187,52
|
190,125
|
189,68
|
| 25/10/2024 |
2.091.841 |
%
|
189,64
|
187,17
|
189,88
|
187,85
|
| 24/10/2024 |
4.022.906 |
%
|
188,70
|
188,17
|
190,47
|
189,65
|
| 23/10/2024 |
2.027.044 |
%
|
188,70
|
187,50
|
189,27
|
187,88
|
| 22/10/2024 |
1.160.688 |
%
|
189,08
|
186,23
|
189,10
|
188,76
|
| 21/10/2024 |
2.130.185 |
%
|
189,08
|
185,89
|
189,32
|
186,54
|
| 18/10/2024 |
1.938.023 |
%
|
189,08
|
188,164
|
189,68
|
188,86
|
| 17/10/2024 |
1.717.356 |
%
|
194,57
|
188,47
|
191,62
|
188,57
|
| 16/10/2024 |
3.116.402 |
%
|
194,57
|
188,73
|
191,035
|
190,46
|
| 15/10/2024 |
3.074.714 |
%
|
194,57
|
191,215
|
196,176
|
191,86
|
| 14/10/2024 |
1.537.196 |
%
|
194,42
|
193,662
|
196,34
|
195,65
|
| 11/10/2024 |
1.367.380 |
%
|
192,55
|
193,58
|
195,2362
|
194,19
|
| 10/10/2024 |
1.285.328 |
%
|
192,55
|
193,275
|
194,82
|
194,35
|
| 09/10/2024 |
1.540.939 |
%
|
192,55
|
191,95
|
194,885
|
194,75
|
| 08/10/2024 |
1.513.042 |
%
|
194,80
|
192,245
|
194,99
|
193,01
|
| 07/10/2024 |
1.503.254 |
%
|
194,80
|
192,835
|
195,0918
|
193,61
|
| 04/10/2024 |
3.041.614 |
%
|
196,92
|
193,045
|
195,64
|
194,29
|
| 03/10/2024 |
1.866.522 |
%
|
196,92
|
194,74
|
198,74
|
195,45
|
| 02/10/2024 |
1.279.710 |
%
|
195,69
|
194,45
|
197,00
|
196,82
|
| 01/10/2024 |
1.668.896 |
%
|
198,00
|
196,465
|
198,97
|
196,96
|
