papéis
login
mais

Cotação atual, histórico e gráfico do papel: ABBV34

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
13/07/20200,96%5,00524,00524,00524,00524,005K1
10/07/2020-1,05%-5,50519,00519,00519,00519,0021K1
09/07/2020-1,66%-8,85524,50524,50524,50524,5010K1
02/07/20200,08%0,45533,35524,79524,79533,35165K2
01/07/20200,80%4,22532,90532,90532,90532,90107K1
29/06/20201,07%5,61528,68525,00525,00528,68111K2
26/06/20203,24%16,44523,07521,66521,66523,07209K3
24/06/2020-0,43%-2,17506,63506,63506,63506,63258K2
22/06/20201,50%7,50508,80505,00505,00508,8010K2
17/06/20203,53%17,10501,30501,30501,30501,305K1
16/06/20203,99%18,60484,20484,20484,20484,205K1
12/06/20200,26%1,20465,60468,00465,60468,00703K2
09/06/20200,24%1,10464,40464,40464,40464,4056K1
08/06/2020-2,26%-10,70463,30463,30463,30463,301M1
04/06/2020-0,63%-3,00474,00474,00474,00474,0047K1
02/06/2020-3,15%-15,50477,00477,00477,00477,00716K1
01/06/20201,97%9,50492,50490,76490,76493,801M3
29/05/2020-0,21%-1,00483,00483,00483,00483,005K1
28/05/2020-6,02%-31,00484,00480,81480,81484,0010K2
21/05/2020-1,34%-7,00515,00515,00515,00515,005K1
20/05/2020-1,88%-10,00522,00522,00522,00522,005K1
13/05/20200,00%0,00532,00532,00532,00532,005K1
12/05/20206,40%32,00532,00525,00525,00532,0074K2
11/05/20200,00%0,00500,00500,00500,00500,005K1
07/05/202010,67%48,20500,00500,00500,00500,0010K1
04/05/20200,13%0,60451,80451,80451,80451,8014K1
29/04/2020-6,13%-29,46451,20451,20451,20451,205K1
27/04/20209,76%42,76480,66480,60480,60480,66101K3
22/04/2020-2,04%-9,10437,90437,90437,90437,904K1
20/04/202012,37%49,20447,00447,00447,00447,0045K1
08/04/20200,45%1,80397,80397,80397,80397,804K1
07/04/2020-0,43%-1,70396,00401,00396,00401,0012K2
06/04/20201,71%6,70397,70397,70397,70397,7040K1
03/04/20201,56%6,00391,00387,70387,70391,0078K2
01/04/2020-7,41%-30,80385,00385,90384,00389,50248K6
05/03/20203,95%15,80415,80422,60414,80422,60427K9
03/03/20202,56%10,00400,00400,00400,00400,0012K1
27/02/2020-7,14%-30,00390,00390,00390,00390,0055K1
21/02/20201,20%5,00420,00420,00420,00420,0050K1
19/02/202011,11%41,50415,00415,00415,00415,0046K2
06/02/20200,40%1,50373,50372,50372,50373,5075K2
21/01/2020-1,20%-4,50372,00372,00372,00372,001M21
16/01/20201,08%4,02376,50377,00376,50377,00151K3
15/01/20202,05%7,48372,48371,48371,48372,4874K2
08/01/20200,00%0,00365,00365,00365,00365,0036K1
06/01/20200,00%0,00365,00365,00365,00365,0036K1
16/12/20190,55%2,00365,00365,00365,00365,00292K1
13/12/2019-0,55%-2,00363,00364,20363,00364,203M31
12/12/201917,74%55,00365,00364,20364,20365,001M4
30/09/20193,49%10,45310,00310,00310,00310,0031K1
25/09/2019-2,11%-6,45299,55299,70299,55299,702M11
23/09/201911,27%31,00306,00306,00306,00306,0061K1
09/09/20191,10%3,00275,00275,00275,00275,0028K1
23/08/2019-0,15%-0,40272,00275,20272,00275,20192K3
21/08/20190,89%2,40272,40272,40272,40272,40272K4
20/08/20194,33%11,20270,00270,00270,00270,0027K1
12/08/2019-0,46%-1,20258,80260,00258,80263,006M38
09/08/20191,40%3,59260,00260,40260,00260,408M12
07/08/2019-0,62%-1,59256,41256,41256,41256,41128K1
05/08/20191,41%3,59258,00258,00258,00258,0077K1
29/07/2019-0,56%-1,44254,41254,41254,41254,41280K1
26/07/20190,41%1,05255,85255,85255,85255,85256K1
22/07/2019-3,20%-8,41254,80254,80254,80254,8051K1
15/07/20190,77%2,01263,21263,21263,21263,2179K1
12/07/2019-2,90%-7,80261,20261,20261,20261,202M25
10/07/2019-3,97%-11,11269,00269,00269,00269,00404K2
01/07/2019-6,48%-19,40280,11280,11280,11280,11308K1
24/06/2019-2,82%-8,68299,51299,51299,51299,51300K1
17/06/20193,06%9,14308,19308,19308,19308,19154K1
07/06/2019-0,82%-2,46299,05299,05299,05299,0590K1
05/06/20192,90%8,50301,51301,51301,51301,51663K1
03/06/2019-10,38%-33,94293,01293,01293,01293,01410K1
20/05/2019-0,58%-1,92326,95326,95326,95326,9598K1
17/05/20196,22%19,26328,87328,87328,87328,87132K1
07/05/2019-0,95%-2,98309,61309,61309,61309,61186K1
06/05/2019-1,29%-4,07312,59312,59312,59312,5963K1
29/04/20190,87%2,74316,66316,66316,66316,6632K1
26/04/20192,48%7,60313,92313,92313,92313,9294K1
22/04/20190,50%1,53306,32306,32306,32306,32398K1
18/04/20192,67%7,92304,79304,79304,79304,797M2
22/02/2019-0,99%-2,98296,87296,87296,87296,8789K1
19/02/20195,34%15,20299,85299,85299,85299,85210K2
04/02/2019-2,13%-6,20284,65284,65284,65284,65171K2
30/01/20192,35%6,69290,85290,85290,85290,85116K1
29/01/2019-15,98%-54,05284,16284,16284,16284,1657K1
22/01/20193,65%11,92338,21338,21338,21338,21203K1
17/01/2019-4,83%-16,55326,29326,29326,29326,2933K1
02/01/20190,70%2,38342,84342,84342,84342,84103K1
26/12/20182,74%9,09340,46340,46340,46340,46102K1
17/12/2018-3,09%-10,55331,37331,37331,37331,3733K1
10/12/2018-5,04%-18,16341,92341,92341,92341,9268K1
03/12/20187,53%25,23360,08360,08360,08360,08216K1
26/11/20183,27%10,59334,85334,85334,85334,8533K1
21/11/2018-2,68%-8,92324,26324,26324,26324,262M1
12/11/20180,26%0,88333,18333,18333,18333,18100K1
09/11/20186,69%20,84332,30332,30332,30332,3033K1
05/11/20187,32%21,25311,46311,46311,46311,4693K1
31/10/2018-0,29%-0,85290,21290,21290,21290,2129K1
26/10/2018-2,00%-5,93291,06291,06291,06291,06320K1
24/10/2018-3,00%-9,20296,99296,99296,99296,9930K1
23/10/2018-2,14%-6,69306,19306,19306,19306,19490K1
22/10/2018-5,70%-18,90312,88312,88312,88312,8831K1
18/10/2018-2,26%-7,68331,78331,78331,78331,78100K1
16/10/20181,24%4,17339,46339,46339,46339,4634K1
15/10/2018-1,92%-6,55335,29335,29335,29335,292M1
11/10/2018-2,53%-8,87341,84341,84341,84341,84103K1
10/10/2018-0,12%-0,42350,71350,71350,71350,7135K1
09/10/2018-1,48%-5,29351,13351,13351,13351,1370K1
08/10/2018-2,29%-8,36356,42356,42356,42356,4271K1
04/10/2018-2,36%-8,83364,78364,78364,78364,7873K1
03/10/2018-2,42%-9,25373,61373,61373,61373,61374K1
01/10/20181,64%6,16382,86382,86382,86382,8677K1
27/09/2018-1,71%-6,57376,70376,70376,70376,7038K1
25/09/20180,67%2,55383,27383,27383,27383,27115K1
24/09/20181,26%4,72380,72380,72380,72380,72267K1
21/09/2018-2,77%-10,70376,00376,00376,00376,00376K1
18/09/2018-4,13%-16,64386,70386,70386,70386,7039K1
13/09/20183,96%15,36403,34403,34403,34403,3481K1
11/09/20180,53%2,05387,98387,98387,98387,9839K1
10/09/2018-1,30%-5,07385,93385,93385,93385,93193K1
31/08/2018-3,09%-12,46391,00391,00391,00391,0039K1
30/08/2018-0,09%-0,36403,46403,46403,46403,4681K1
28/08/20181,16%4,64403,82403,82403,82403,82162K1
27/08/2018-0,35%-1,41399,18399,18399,18399,18120K1
24/08/20183,08%11,96400,59400,59400,59400,5940K1
20/08/20182,57%9,72388,63388,63388,63388,63233K1
15/08/2018-0,60%-2,28378,91378,91378,91378,9138K1
13/08/20184,84%17,60381,19381,19381,19381,1938K1
06/08/20182,15%7,66363,59363,59363,59363,59291K1
03/08/20185,68%19,13355,93355,93355,93355,93249K1
30/07/2018-1,07%-3,65336,80336,80336,80336,8034K1
23/07/2018-6,61%-24,08340,45340,45340,45340,45170K1
18/07/2018-1,56%-5,76364,53364,53364,53364,5336K1
16/07/2018--370,29370,29370,29370,29111K1


*exoneração de responsabilidade


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android
app ios


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br