Abbvie Inc (ABBV)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 30/09/2024 |
2.096.987 |
%
|
195,00
|
194,3669
|
197,62
|
197,48
|
| 27/09/2024 |
2.278.986 |
%
|
192,41
|
190,27
|
196,12
|
194,79
|
| 26/09/2024 |
2.554.541 |
%
|
190,10
|
189,62
|
192,87
|
191,90
|
| 25/09/2024 |
2.159.008 |
%
|
193,89
|
190,96
|
194,55
|
191,26
|
| 24/09/2024 |
1.659.157 |
%
|
193,70
|
191,5872
|
195,21
|
193,51
|
| 23/09/2024 |
1.135.775 |
%
|
193,70
|
192,20
|
194,30
|
193,83
|
| 20/09/2024 |
1.382.215 |
%
|
192,50
|
192,14
|
193,821
|
193,47
|
| 19/09/2024 |
1.854.376 |
%
|
193,33
|
191,96
|
194,16
|
193,65
|
| 18/09/2024 |
1.481.303 |
%
|
192,71
|
191,7776
|
195,57
|
192,94
|
| 17/09/2024 |
1.639.342 |
%
|
193,86
|
191,82
|
196,075
|
193,45
|
| 16/09/2024 |
1.597.940 |
%
|
193,86
|
194,46
|
196,15
|
195,73
|
| 13/09/2024 |
1.369.209 |
%
|
193,86
|
191,81
|
194,575
|
194,21
|
| 12/09/2024 |
1.840.287 |
%
|
194,78
|
191,27
|
195,00
|
194,02
|
| 11/09/2024 |
2.437.144 |
%
|
197,70
|
193,418
|
197,67
|
193,80
|
| 10/09/2024 |
2.990.289 |
%
|
195,70
|
192,91
|
199,47
|
199,35
|
| 09/09/2024 |
1.672.205 |
%
|
194,29
|
193,94
|
196,60
|
196,42
|
| 06/09/2024 |
2.090.760 |
%
|
193,47
|
192,83
|
194,70
|
193,40
|
| 05/09/2024 |
2.269.444 |
%
|
197,02
|
192,17
|
197,13
|
192,73
|
| 04/09/2024 |
1.487.947 |
%
|
198,69
|
196,46
|
199,88
|
197,01
|
| 03/09/2024 |
2.255.570 |
%
|
195,50
|
196,11
|
199,94
|
197,726
|
| 30/08/2024 |
1.348.533 |
%
|
195,19
|
194,17
|
196,47
|
196,31
|
| 29/08/2024 |
1.537.127 |
%
|
195,58
|
193,85
|
196,44
|
195,18
|
| 28/08/2024 |
1.952.226 |
%
|
195,28
|
194,03
|
195,93
|
195,40
|
| 27/08/2024 |
1.137.804 |
%
|
198,00
|
195,18
|
198,30
|
195,92
|
| 26/08/2024 |
1.100.638 |
%
|
197,49
|
196,07
|
197,9699
|
197,44
|
| 23/08/2024 |
1.289.564 |
%
|
197,06
|
196,2271
|
197,97
|
197,55
|
| 22/08/2024 |
2.016.439 |
%
|
197,02
|
195,35
|
197,54
|
196,37
|
| 21/08/2024 |
1.428.770 |
%
|
196,42
|
195,67
|
197,335
|
196,53
|
| 20/08/2024 |
1.872.133 |
%
|
197,28
|
194,13
|
197,48
|
196,15
|
| 19/08/2024 |
1.850.568 |
%
|
193,50
|
193,35
|
197,18
|
196,87
|
| 16/08/2024 |
1.499.394 |
%
|
194,05
|
192,27
|
194,20
|
193,90
|
| 15/08/2024 |
2.071.403 |
%
|
191,49
|
191,29
|
194,89
|
193,40
|
| 14/08/2024 |
2.008.373 |
%
|
191,49
|
190,47
|
193,31
|
193,00
|
| 13/08/2024 |
1.559.552 |
%
|
190,46
|
189,40
|
191,94
|
191,23
|
| 12/08/2024 |
1.607.414 |
%
|
190,06
|
187,70
|
190,54
|
190,18
|
| 09/08/2024 |
1.489.534 |
%
|
190,74
|
188,105
|
191,01
|
189,93
|
| 08/08/2024 |
2.347.837 |
%
|
187,89
|
185,51
|
190,71
|
190,40
|
| 07/08/2024 |
2.440.627 |
%
|
186,82
|
186,00
|
189,59
|
187,56
|
| 06/08/2024 |
1.821.417 |
%
|
184,46
|
183,08
|
187,82
|
185,71
|
| 05/08/2024 |
3.275.273 |
%
|
188,10
|
183,04
|
189,20
|
184,35
|
| 02/08/2024 |
3.482.542 |
%
|
188,10
|
186,46
|
193,83
|
189,29
|
| 01/08/2024 |
3.435.033 |
%
|
188,10
|
186,77
|
190,9699
|
189,71
|
| 31/07/2024 |
2.911.207 |
%
|
186,21
|
183,45
|
187,48
|
185,32
|
| 30/07/2024 |
3.049.039 |
%
|
183,78
|
182,60
|
187,69
|
186,78
|
| 29/07/2024 |
2.497.397 |
%
|
184,03
|
180,53
|
186,13
|
181,94
|
| 26/07/2024 |
3.109.698 |
%
|
183,38
|
182,17
|
186,85
|
185,16
|
| 25/07/2024 |
4.894.485 |
%
|
177,40
|
171,802
|
186,11
|
182,17
|
| 24/07/2024 |
2.568.492 |
%
|
173,86
|
172,95
|
176,58
|
176,21
|
| 23/07/2024 |
1.373.018 |
%
|
173,86
|
172,77
|
174,575
|
173,1499
|
| 22/07/2024 |
1.346.597 |
%
|
172,63
|
172,00
|
174,7299
|
173,61
|
| 19/07/2024 |
1.484.582 |
%
|
174,10
|
171,25
|
173,83
|
172,32
|
| 18/07/2024 |
3.335.584 |
%
|
174,10
|
170,72
|
176,68
|
171,17
|
| 17/07/2024 |
3.052.843 |
%
|
170,04
|
170,32
|
175,73
|
175,27
|
| 16/07/2024 |
1.453.841 |
%
|
168,71
|
167,26
|
169,845
|
169,19
|
| 15/07/2024 |
1.136.794 |
%
|
168,90
|
167,42
|
170,365
|
168,03
|
| 12/07/2024 |
1.952.356 |
%
|
167,66
|
169,90
|
171,625
|
170,28
|
| 11/07/2024 |
1.714.334 |
%
|
167,72
|
166,15
|
170,32
|
169,91
|
