Abbvie Inc (ABBV)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
11/05/2023	1.652.689	0,10%	147,16	145,19	147,515	146,57
10/05/2023	1.584.433	-0,29%	146,82	145,1531	146,9822	146,40
09/05/2023	1.830.811	-0,45%	147,54	146,27	148,46	146,79
08/05/2023	1.469.458	-0,66%	148,06	146,74	148,20	147,05
05/05/2023	1.650.249	0,44%	148,62	147,14	149,37	148,01
04/05/2023	2.398.326	-1,27%	149,03	146,35	149,00	147,35
03/05/2023	2.357.375	-1,59%	151,92	148,45	151,50	149,21
02/05/2023	1.934.415	-1,37%	153,59	151,20	155,02	151,6117
01/05/2023	2.030.567	1,91%	150,87	150,82	154,71	154,00
28/04/2023	2.447.906	1,54%	147,945	147,5504	151,39	151,16
27/04/2023	7.254.733	-7,94%	154,52	147,16	153,43	148,955
26/04/2023	1.995.825	-1,90%	162,22	160,5015	163,26	161,77
25/04/2023	1.772.257	0,38%	164,76	164,54	166,16	164,7101
24/04/2023	1.632.326	1,02%	162,57	162,33	164,36	164,07
21/04/2023	1.725.774	0,42%	162,47	162,02	163,19	162,415
20/04/2023	1.035.743	0,34%	161,39	160,58	161,74	161,76
19/04/2023	1.460.846	1,13%	158,57	158,52	161,44	161,39
18/04/2023	1.675.894	-1,00%	161,12	158,41	161,21	159,57
17/04/2023	1.100.221	-0,22%	161,77	160,645	162,20	161,23
14/04/2023	1.201.412	-0,69%	162,58	160,93	163,00	161,57
13/04/2023	1.231.021	1,13%	161,20	160,5708	162,861	162,69
12/04/2023	1.512.733	1,25%	162,05	161,635	163,45	163,40
11/04/2023	1.080.480	0,07%	161,36	161,195	162,59	161,39
10/04/2023	1.093.237	-0,19%	161,675	160,22	162,06	161,25
06/04/2023	2.221.984	0,48%	160,80	160,62	162,115	161,575
05/04/2023	2.492.161	0,67%	159,65	159,01	161,67	160,8564
04/04/2023	1.746.884	-0,39%	160,40	159,53	161,73	159,79
03/04/2023	1.660.089	0,65%	158,30	157,7915	160,47	160,405
31/03/2023	1.450.594	0,90%	158,435	157,74	159,56	159,34
30/03/2023	1.206.205	-0,05%	158,07	157,435	158,53	157,92
29/03/2023	1.694.610	-0,16%	159,01	156,37	159,65	158,00
28/03/2023	1.559.398	0,45%	157,80	157,45	158,59	158,245
27/03/2023	1.138.275	-0,27%	158,675	157,38	159,13	157,59
24/03/2023	1.842.405	1,78%	155,46	154,59	158,475	158,07
23/03/2023	1.587.011	0,98%	154,10	154,025	156,49	155,17
22/03/2023	1.570.298	-2,02%	155,71	153,61	156,88	153,61
21/03/2023	1.694.113	0,47%	156,69	155,1001	157,05	156,85
20/03/2023	1.612.749	1,22%	154,55	154,46	156,33	156,105
17/03/2023	3.898.444	-0,70%	155,51	151,88	156,06	154,22
16/03/2023	2.506.814	1,26%	153,01	152,52	155,92	156,00
15/03/2023	2.052.571	0,10%	152,08	151,772	154,33	154,01
14/03/2023	2.296.636	1,22%	151,92	151,48	153,99	153,80
13/03/2023	3.019.012	1,48%	149,00	147,66	153,26	151,92
10/03/2023	2.921.185	0,92%	147,47	147,66	150,62	148,70
09/03/2023	2.288.401	-1,45%	150,66	146,575	150,89	147,43
08/03/2023	2.481.999	-2,18%	152,615	148,54	153,69	149,60
07/03/2023	1.554.397	-1,50%	155,60	152,05	155,67	152,95
06/03/2023	1.395.086	-0,51%	155,74	154,5482	156,45	155,27
03/03/2023	1.927.427	1,08%	154,09	154,005	156,17	156,05
02/03/2023	1.900.461	-0,57%	154,95	154,215	155,77	154,39
01/03/2023	2.424.448	0,92%	153,24	152,37	155,58	155,31
28/02/2023	2.744.218	-0,29%	153,75	152,62	154,37	153,83
27/02/2023	2.983.615	0,89%	153,22	153,20	154,745	154,07
24/02/2023	1.957.187	0,42%	151,25	150,905	152,98	152,713
23/02/2023	2.401.665	1,68%	150,90	149,19	153,5616	153,1985
22/02/2023	2.391.060	-0,87%	150,93	150,24	152,12	150,68
21/02/2023	2.437.408	0,47%	149,82	149,82	153,01	152,0178
20/02/2023	1.531.840	1,20%	149,075	148,63	151,39	151,33
17/02/2023	1.531.840	1,20%	149,075	148,63	151,39	151,33
16/02/2023	1.646.675	-1,03%	149,12	148,7329	150,50	149,50
15/02/2023	2.301.530	-0,99%	152,45	150,83	153,49	151,08
14/02/2023	1.678.390	-0,76%	153,85	151,76	153,97	152,555
13/02/2023	2.083.752	1,13%	152,07	151,31	153,78	153,76
10/02/2023	4.023.300	2,37%	149,58	148,77	153,18	152,23
09/02/2023	5.530.660	2,87%	148,63	147,90	153,70	148,76
08/02/2023	2.380.336	1,25%	145,39	144,48	146,35	146,95
07/02/2023	2.494.027	0,09%	144,55	143,66	145,44	145,155
06/02/2023	1.978.550	-0,13%	145,72	144,805	146,33	145,01
03/02/2023	3.404.693	0,59%	146,26	144,70	146,78	145,69
02/02/2023	2.667.884	-1,34%	145,80	143,44	145,76	144,64
01/02/2023	2.334.337	-0,77%	146,60	145,2652	147,44	146,61
31/01/2023	2.110.634	1,37%	145,73	144,41	147,85	147,64
30/01/2023	1.951.775	-0,43%	145,86	145,26	147,12	145,65
27/01/2023	2.070.802	-0,71%	147,24	146,015	147,5679	146,35
26/01/2023	2.211.030	-1,21%	147,915	147,11	148,695	146,00
25/01/2023	2.529.131	0,07%	147,28	146,51	147,89	147,7875
24/01/2023	2.595.574	-1,41%	148,17	146,44	148,865	146,45
23/01/2023	2.958.282	-0,62%	149,915	148,0542	149,91	148,66
20/01/2023	3.447.290	0,63%	149,26	147,15	149,71	149,64
19/01/2023	3.475.313	-0,22%	148,865	147,07	150,54	148,87
18/01/2023	2.418.130	-2,41%	152,02	149,07	152,42	149,15
17/01/2023	3.016.987	-0,38%	153,33	152,58	155,09	153,01
16/01/2023	2.859.143	0,47%	152,07	151,3764	153,80	152,93
13/01/2023	2.859.143	0,47%	152,07	151,3764	153,80	152,93
12/01/2023	3.270.072	-2,78%	155,01	151,72	155,2452	151,37
11/01/2023	3.537.046	-1,56%	159,32	155,06	159,38	157,146
10/01/2023	2.825.893	-1,65%	162,14	158,31	162,39	159,00
09/01/2023	4.219.638	-2,92%	166,07	160,88	166,28	161,68
06/01/2023	2.263.394	1,87%	164,57	164,12	168,09	166,55
05/01/2023	1.498.869	-0,11%	163,05	162,44	164,49	163,51
04/01/2023	1.734.554	0,81%	162,41	161,51	164,28	163,69
03/01/2023	2.019.137	0,47%	161,915	160,81	163,02	162,37
02/01/2023	1.641.905	-0,53%	162,69	159,82	162,845	161,70
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