Abbvie Inc (ABBV)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	1.641.905	-0,53%	162,69	159,82	162,845	161,70
29/12/2022	1.057.181	0,21%	163,02	162,19	163,88	162,57
28/12/2022	1.387.281	-0,50%	163,50	162,13	164,68	162,17
27/12/2022	1.150.256	-0,07%	163,385	161,785	163,78	162,9901
23/12/2022	491.023	-0,04%	163,37	162,34	163,82	163,21
22/12/2022	1.607.806	0,69%	161,79	161,5501	163,39	163,33
21/12/2022	1.375.470	0,94%	161,42	160,37	162,73	162,09
20/12/2022	1.594.356	-0,58%	161,655	160,07	161,85	160,56
19/12/2022	1.580.604	0,60%	160,74	160,06	162,2097	161,44
16/12/2022	2.458.491	-1,43%	161,80	160,55	163,32	160,77
15/12/2022	1.753.355	-1,04%	164,23	161,95	164,61	163,15
14/12/2022	1.576.428	0,04%	163,94	162,83	165,98	164,86
13/12/2022	1.770.285	-0,21%	166,73	164,67	167,50	164,97
12/12/2022	1.359.353	1,39%	163,34	162,76	165,49	165,33
09/12/2022	2.052.044	-1,90%	166,78	162,82	167,75	162,84
08/12/2022	1.540.222	0,28%	165,22	164,295	166,23	165,87
07/12/2022	1.772.234	0,97%	163,72	163,2613	165,53	165,30
06/12/2022	8.434.208	-0,14%	160,93	161,55	164,385	163,715
05/12/2022	8.205.595	0,10%	160,93	163,10	165,18	163,80
02/12/2022	6.550.499	1,24%	160,93	160,5125	163,76	163,64
01/12/2022	8.316.670	0,30%	161,34	159,99	163,20	161,66
30/11/2022	7.582.694	1,80%	158,67	156,46	161,125	161,04
29/11/2022	6.134.201	-0,15%	157,88	157,21	159,4299	158,19
28/11/2022	5.948.799	-0,84%	157,88	157,85	160,73	158,28
25/11/2022	3.208.174	0,09%	157,88	159,2411	160,75	159,53
24/11/2022	4.679.656	-0,28%	157,88	158,82	160,94	159,345
23/11/2022	4.679.656	-0,28%	157,88	158,82	160,94	159,345
22/11/2022	10.024.391	1,69%	157,88	157,5601	159,88	159,77
21/11/2022	8.976.232	1,37%	155,47	154,43	158,625	157,10
18/11/2022	8.544.826	1,85%	152,83	153,69	155,64	154,98
17/11/2022	8.828.572	0,27%	152,83	149,97	153,074	152,275
16/11/2022	11.283.486	-0,78%	152,83	151,23	156,68	151,845
15/11/2022	8.366.589	0,70%	150,98	149,9614	153,39	152,8041
14/11/2022	2.521.137	1,09%	150,98	151,01	154,535	151,79
11/11/2022	2.860.737	0,28%	148,53	145,745	150,52	150,14
10/11/2022	1.899.424	1,37%	148,53	147,75	150,45	149,635
09/11/2022	1.698.997	-0,59%	148,53	147,05	150,57	147,65
08/11/2022	1.945.808	0,32%	148,75	147,96	151,63	148,57
07/11/2022	1.855.402	1,98%	145,58	144,70	148,80	148,15
04/11/2022	1.901.759	0,64%	145,00	143,08	145,58	145,35
03/11/2022	1.452.469	-0,05%	145,46	143,03	145,42	144,45
02/11/2022	1.917.363	-1,63%	145,46	144,49	148,05	144,52
01/11/2022	2.435.817	0,27%	145,46	144,55	147,70	146,80
31/10/2022	3.203.207	-0,81%	145,46	144,08	146,78	146,42
28/10/2022	4.857.372	-3,79%	145,46	142,34	148,95	147,69
27/10/2022	2.439.402	0,69%	154,10	152,06	153,99	153,56
26/10/2022	2.124.350	1,92%	151,11	150,76	152,89	152,695
25/10/2022	2.245.073	-0,69%	148,02	147,285	150,57	149,85
24/10/2022	2.047.445	2,77%	148,71	149,00	151,53	151,13
21/10/2022	2.059.799	2,86%	143,19	142,45	147,755	147,02
20/10/2022	1.252.669	-0,17%	143,48	142,474	144,0367	142,89
19/10/2022	1.371.831	-0,90%	145,56	142,326	145,45	143,2999
18/10/2022	1.194.092	0,14%	145,56	143,53	145,8694	144,61
17/10/2022	1.740.101	1,10%	143,20	142,10	144,905	144,51
14/10/2022	2.725.791	0,01%	143,20	142,21	144,48	142,94
13/10/2022	1.936.103	3,15%	138,00	136,27	143,16	142,93
12/10/2022	1.697.849	-1,10%	138,00	139,93	143,05	139,96
11/10/2022	2.610.957	2,31%	138,00	137,84	143,68	141,50
10/10/2022	1.641.966	-0,22%	138,8015	136,89	139,585	138,46
07/10/2022	1.930.161	-1,28%	139,00	137,55	140,05	138,50
06/10/2022	2.633.108	-2,11%	142,79	139,92	143,455	140,30
05/10/2022	2.179.989	0,72%	140,62	140,62	144,47	143,01
04/10/2022	3.086.227	-0,23%	139,35	137,7585	142,72	138,00
03/10/2022	2.437.553	3,05%	135,20	134,7582	138,80	138,30
30/09/2022	6.114.018	-5,65%	144,82	134,15	142,30	134,65
29/09/2022	2.560.154	-1,34%	144,82	141,83	145,21	142,67
28/09/2022	2.024.527	2,02%	142,01	142,66	145,317	144,58
27/09/2022	2.371.227	0,54%	142,01	141,2908	145,5347	141,97
26/09/2022	2.314.117	-1,22%	142,01	140,115	142,80	141,31
23/09/2022	2.225.757	-0,35%	142,04	140,9534	143,3849	142,51
22/09/2022	2.573.445	1,92%	140,41	140,00	144,45	143,005
21/09/2022	2.252.905	-0,95%	142,39	140,30	143,60	140,42
20/09/2022	1.823.153	-0,67%	141,785	140,37	142,49	141,70
19/09/2022	2.010.969	-0,95%	143,58	141,44	143,86	142,69
16/09/2022	3.186.616	1,10%	142,92	141,3638	144,8383	144,07
15/09/2022	2.533.085	2,12%	139,25	139,41	144,01	142,51
14/09/2022	1.860.525	0,74%	139,25	138,27	140,4391	139,56
13/09/2022	2.483.156	-2,61%	141,28	137,50	141,93	138,525
12/09/2022	1.966.655	0,47%	141,28	140,33	142,86	142,09
09/09/2022	1.820.139	0,90%	140,425	140,10	142,15	141,79
08/09/2022	1.660.409	1,31%	139,64	138,66	140,57	140,52
07/09/2022	1.947.436	2,19%	137,55	135,34	138,92	140,60
06/09/2022	1.956.437	1,04%	137,01	136,24	139,35	137,69
05/09/2022	1.446.116	-1,52%	138,61	135,81	139,40	136,35
02/09/2022	1.446.116	-1,52%	138,61	135,81	139,40	136,35
01/09/2022	1.932.691	2,98%	134,64	134,10	138,59	138,465
31/08/2022	1.873.224	-0,19%	135,21	134,1743	136,0418	135,2988
30/08/2022	1.872.195	-0,07%	135,21	134,89	136,485	135,61
29/08/2022	1.680.620	-0,45%	136,29	134,76	136,7201	135,735
26/08/2022	1.587.290	-1,82%	138,98	136,26	139,85	136,80
25/08/2022	1.330.478	1,00%	138,73	137,67	139,561	139,29
24/08/2022	1.813.734	-0,92%	138,73	137,71	139,46	137,745
23/08/2022	1.754.571	-0,96%	139,77	138,45	140,85	138,99
22/08/2022	1.519.040	-1,05%	141,70	139,96	142,66	140,36
19/08/2022	1.643.157	0,45%	141,70	141,46	143,34	141,93
18/08/2022	1.283.709	0,04%	141,50	139,82	141,58	141,50
17/08/2022	1.389.831	-0,63%	142,49	140,5536	142,765	141,65
16/08/2022	1.664.702	0,19%	142,49	142,08	143,98	142,56
15/08/2022	1.959.655	-0,22%	143,03	140,42	143,242	142,29
12/08/2022	1.755.974	0,35%	141,96	140,27	143,02	142,57