Cotação atual, histórico e gráfico do papel: ABBV34

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

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

candle | linear | OHLC MM1 MM2

Histórico de cotações ABBV34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
16/05/2025	0,84%	0,54	64,74	64,62	64,50	65,22	10K	20
15/05/2025	4,82%	2,95	64,20	62,58	62,15	64,20	43K	13
14/05/2025	-6,62%	-4,34	61,25	64,27	61,25	65,45	22K	29
13/05/2025	-3,23%	-2,19	65,59	66,36	65,54	66,37	16K	14
12/05/2025	4,34%	2,82	67,78	64,12	64,12	68,27	178K	20
09/05/2025	-2,59%	-1,73	64,96	66,69	64,96	67,27	92K	236
08/05/2025	-1,38%	-0,93	66,69	65,96	64,82	66,69	12K	13

07/05/2025	0,94%	0,63	67,62	67,62	67,41	67,97	16K	7
06/05/2025	-3,64%	-2,53	66,99	68,12	65,94	69,30	26K	24
05/05/2025	-1,57%	-1,11	69,52	69,65	69,23	70,21	18K	15
02/05/2025	1,92%	1,33	70,63	69,29	68,39	70,63	299K	253
30/04/2025	1,26%	0,86	69,30	67,80	67,33	69,30	78K	917
29/04/2025	0,84%	0,57	68,44	68,25	68,25	68,67	110K	24
28/04/2025	2,74%	1,81	67,87	67,00	66,80	68,18	467K	1.317
25/04/2025	2,77%	1,78	66,06	65,56	63,78	67,50	25K	208
24/04/2025	2,18%	1,37	64,28	63,54	62,91	64,28	369K	208
23/04/2025	1,48%	0,92	62,91	62,28	62,28	63,42	851K	25
22/04/2025	-1,98%	-1,25	61,99	63,87	61,62	63,87	440K	15
17/04/2025	1,05%	0,66	63,24	61,32	61,32	63,72	25K	22
16/04/2025	-3,52%	-2,28	62,58	64,86	62,16	64,86	55K	34
15/04/2025	-1,73%	-1,14	64,86	64,68	64,68	65,78	34K	12
14/04/2025	3,43%	2,19	66,00	65,00	64,00	66,00	209K	1.197
11/04/2025	-0,87%	-0,56	63,81	64,37	63,81	68,28	1M	22
10/04/2025	-2,50%	-1,65	64,37	63,50	61,79	64,75	971K	23
09/04/2025	2,47%	1,59	66,02	60,17	60,17	66,02	373K	19
08/04/2025	-5,22%	-3,55	64,43	68,74	64,43	69,15	2M	160
07/04/2025	0,43%	0,29	67,98	66,33	65,52	68,88	912K	74
04/04/2025	-4,24%	-3,00	67,69	71,00	67,69	71,61	226K	177
03/04/2025	-2,71%	-1,97	70,69	73,71	70,69	73,71	403K	165
02/04/2025	-1,24%	-0,91	72,66	71,81	71,75	73,51	734K	290
01/04/2025	-1,88%	-1,41	73,57	75,73	72,98	75,73	498K	414
31/03/2025	0,86%	0,64	74,98	72,86	71,82	75,46	32K	159
28/03/2025	1,53%	1,12	74,34	71,82	71,82	74,34	53K	267
27/03/2025	1,37%	0,99	73,22	70,78	70,78	73,22	60K	51
26/03/2025	3,13%	2,19	72,23	69,77	69,77	72,94	492K	149
25/03/2025	-6,31%	-4,72	70,04	74,21	70,04	74,21	313K	87
24/03/2025	0,50%	0,37	74,76	75,04	74,32	75,52	1M	36
21/03/2025	-0,36%	-0,27	74,39	76,00	74,39	76,00	13K	12
20/03/2025	-0,86%	-0,65	74,66	74,12	74,12	75,18	241K	1.153
19/03/2025	-0,88%	-0,67	75,31	75,99	74,16	76,56	46K	104
18/03/2025	-0,22%	-0,17	75,98	75,50	75,12	76,88	20K	30
17/03/2025	-0,07%	-0,05	76,15	75,70	74,56	76,48	152K	165
14/03/2025	1,52%	1,14	76,20	75,68	75,44	76,20	127K	83
13/03/2025	-1,96%	-1,50	75,06	76,56	75,06	77,52	59K	53
12/03/2025	-0,79%	-0,61	76,56	75,62	75,62	77,61	265K	1.631
11/03/2025	-2,37%	-1,87	77,17	79,00	77,17	79,00	547K	49
10/03/2025	1,40%	1,09	79,04	77,94	75,52	79,59	88K	701
07/03/2025	2,35%	1,79	77,95	76,16	75,36	77,95	1M	48
06/03/2025	0,26%	0,20	76,16	76,72	75,04	76,72	34K	25
05/03/2025	-0,34%	-0,26	75,96	76,22	75,76	76,40	129K	11
28/02/2025	2,32%	1,73	76,22	74,49	74,49	76,22	11K	51
27/02/2025	1,03%	0,76	74,49	74,47	73,15	75,00	75K	15
26/02/2025	0,89%	0,65	73,73	73,08	73,08	74,13	53K	63
25/02/2025	-0,10%	-0,07	73,08	73,72	72,60	74,15	27K	31
24/02/2025	1,22%	0,88	73,15	70,82	70,61	73,72	127K	15
21/02/2025	1,22%	0,87	72,27	72,00	71,75	73,19	78K	683
20/02/2025	1,19%	0,84	71,40	71,27	69,37	72,00	10K	21
19/02/2025	0,46%	0,32	70,56	70,44	69,30	70,84	130K	158
18/02/2025	1,02%	0,71	70,24	68,75	68,46	70,35	2M	258
17/02/2025	1,13%	0,78	69,53	68,76	68,75	70,24	14K	12
14/02/2025	-1,42%	-0,99	68,75	69,68	68,75	70,21	15K	15
13/02/2025	0,75%	0,52	69,74	69,92	69,23	70,14	21K	102
12/02/2025	0,06%	0,04	69,22	68,88	68,60	69,65	434K	1.041
11/02/2025	0,41%	0,28	69,18	67,52	67,52	69,30	11K	106
10/02/2025	-0,01%	-0,01	68,90	68,74	68,32	69,44	43K	16
07/02/2025	-1,71%	-1,20	68,91	68,70	67,10	70,11	1M	47
06/02/2025	0,40%	0,28	70,11	69,30	69,02	70,11	150K	14
05/02/2025	3,05%	2,07	69,83	69,44	68,60	70,00	500K	51
04/02/2025	-1,74%	-1,20	67,76	67,58	67,58	70,24	50K	508
03/02/2025	1,55%	1,05	68,96	67,27	67,27	70,00	125K	19
31/01/2025	3,70%	2,42	67,91	67,00	66,50	69,36	269K	35
30/01/2025	0,08%	0,05	65,49	64,66	63,59	65,49	54K	272
29/01/2025	-0,26%	-0,17	65,44	63,60	63,60	65,44	9K	30
28/01/2025	0,02%	0,01	65,61	65,80	63,90	65,80	84K	22
27/01/2025	3,68%	2,33	65,60	63,70	63,40	65,60	210K	386
24/01/2025	-0,05%	-0,03	63,27	63,30	62,10	63,43	102K	43
23/01/2025	-3,78%	-2,49	63,30	63,42	62,40	63,48	129K	26
22/01/2025	1,14%	0,74	65,79	63,93	62,55	65,79	201K	31
21/01/2025	1,20%	0,77	65,05	65,09	64,26	65,89	19K	15
20/01/2025	-1,11%	-0,72	64,28	65,65	64,28	65,75	12K	20
17/01/2025	-0,81%	-0,53	65,00	65,53	64,68	66,08	26K	26
16/01/2025	-2,80%	-1,89	65,53	65,10	64,19	65,88	32K	25
15/01/2025	1,55%	1,03	67,42	65,00	64,20	67,42	158K	46
14/01/2025	-2,63%	-1,79	66,39	68,18	65,65	68,18	25K	142
13/01/2025	1,82%	1,22	68,18	67,00	66,15	68,53	22K	45
10/01/2025	0,74%	0,49	66,96	67,14	66,47	68,23	10K	13
09/01/2025	-1,39%	-0,94	66,47	66,10	66,10	68,84	40K	14
08/01/2025	-1,39%	-0,95	67,41	68,46	67,41	68,46	4K	8
07/01/2025	-0,12%	-0,08	68,36	68,89	64,95	69,44	503K	1.905
06/01/2025	-3,10%	-2,19	68,44	70,63	68,44	70,63	48K	27
03/01/2025	2,42%	1,67	70,63	67,58	67,58	70,63	160K	39
02/01/2025	1,06%	0,72	68,96	66,87	66,87	69,67	91K	22
30/12/2024	-0,63%	-0,43	68,24	69,36	67,90	70,25	17K	62
27/12/2024	-0,71%	-0,49	68,67	69,72	68,46	69,72	18K	55
26/12/2024	-0,23%	-0,16	69,16	69,92	68,85	69,92	23K	29
23/12/2024	3,79%	2,53	69,32	67,13	67,13	69,32	93K	307
20/12/2024	0,80%	0,53	66,79	64,93	64,93	67,10	114K	12
19/12/2024	-2,74%	-1,87	66,26	66,76	65,80	69,00	51K	52
18/12/2024	2,40%	1,60	68,13	68,11	68,02	68,95	298K	19
17/12/2024	1,42%	0,93	66,53	67,42	65,45	67,97	100K	23
16/12/2024	0,24%	0,16	65,60	65,44	64,47	66,01	18K	55
13/12/2024	1,07%	0,69	65,44	64,75	64,75	66,36	118K	16
12/12/2024	-0,98%	-0,64	64,75	64,72	64,50	65,52	53K	18
11/12/2024	-1,76%	-1,17	65,39	67,23	65,12	67,23	146K	23
10/12/2024	-0,92%	-0,62	66,56	67,86	65,80	67,86	16K	36
09/12/2024	0,13%	0,09	67,18	66,90	66,00	67,55	204K	49
06/12/2024	1,10%	0,73	67,09	67,03	65,94	67,09	73K	18
05/12/2024	0,21%	0,14	66,36	66,22	62,00	66,36	121K	565
04/12/2024	-4,40%	-3,05	66,22	67,88	66,22	68,40	248K	33
03/12/2024	0,14%	0,10	69,27	69,87	68,53	69,87	391K	43
02/12/2024	2,16%	1,46	69,17	69,37	67,45	69,51	965K	470
29/11/2024	0,33%	0,22	67,71	68,39	67,63	70,25	617K	325
28/11/2024	-0,16%	-0,11	67,49	67,34	67,18	68,39	5K	10
27/11/2024	2,70%	1,78	67,60	66,44	65,80	68,18	64K	542
26/11/2024	2,49%	1,60	65,82	64,87	64,38	65,82	60K	53
25/11/2024	-0,29%	-0,19	64,22	63,12	63,12	64,98	150K	1.172
22/11/2024	3,29%	2,05	64,41	62,98	62,76	64,74	475K	39
21/11/2024	3,67%	2,21	62,36	60,15	60,15	62,52	446K	53
19/11/2024	0,25%	0,15	60,15	60,00	59,20	60,42	69K	47
18/11/2024	-6,24%	-3,99	60,00	60,15	59,16	60,15	46K	88
14/11/2024	0,00%	0,00	63,99	62,22	61,00	63,99	34K	125
13/11/2024	-1,11%	-0,72	63,99	64,72	61,50	64,72	191K	163
12/11/2024	-1,85%	-1,22	64,71	65,00	61,93	65,00	124K	78
11/11/2024	-8,47%	-6,10	65,93	72,24	62,51	73,22	288K	154
08/11/2024	1,08%	0,77	72,03	70,23	70,23	73,36	21K	60
07/11/2024	-0,61%	-0,44	71,26	71,70	71,02	72,03	19K	14
06/11/2024	-1,24%	-0,90	71,70	74,62	71,33	74,62	13K	17
05/11/2024	-0,26%	-0,19	72,60	73,52	71,96	73,52	63K	35
04/11/2024	-2,57%	-1,92	72,79	74,48	72,31	74,48	50K	29
01/11/2024	0,85%	0,63	74,71	74,83	73,71	74,95	32K	22
31/10/2024	2,63%	1,90	74,08	72,18	72,18	74,90	401K	20
30/10/2024	5,96%	4,06	72,18	68,81	68,81	72,73	85K	35
29/10/2024	0,55%	0,37	68,12	68,43	67,48	68,53	24K	49
28/10/2024	-	-	67,75	67,95	67,15	67,95	151K	39

Date,Open,High,Low,Close,Volume
16-May-25,64.62,65.22,64.50,64.74,9574
15-May-25,62.58,64.20,62.15,64.20,43316
14-May-25,64.27,65.45,61.25,61.25,22102
13-May-25,66.36,66.37,65.54,65.59,16135
12-May-25,64.12,68.27,64.12,67.78,178094
09-May-25,66.69,67.27,64.96,64.96,92179
08-May-25,65.96,66.69,64.82,66.69,11983
07-May-25,67.62,67.97,67.41,67.62,16059
06-May-25,68.12,69.30,65.94,66.99,25637
05-May-25,69.65,70.21,69.23,69.52,17940
02-May-25,69.29,70.63,68.39,70.63,298804
30-Apr-25,67.80,69.30,67.33,69.30,78043
29-Apr-25,68.25,68.67,68.25,68.44,109827
28-Apr-25,67.00,68.18,66.80,67.87,467379
25-Apr-25,65.56,67.50,63.78,66.06,24889
24-Apr-25,63.54,64.28,62.91,64.28,369222
23-Apr-25,62.28,63.42,62.28,62.91,850960
22-Apr-25,63.87,63.87,61.62,61.99,439949
17-Apr-25,61.32,63.72,61.32,63.24,24673
16-Apr-25,64.86,64.86,62.16,62.58,55179
15-Apr-25,64.68,65.78,64.68,64.86,34025
14-Apr-25,65.00,66.00,64.00,66.00,209359
11-Apr-25,64.37,68.28,63.81,63.81,1122284
10-Apr-25,63.50,64.75,61.79,64.37,971435
09-Apr-25,60.17,66.02,60.17,66.02,373291
08-Apr-25,68.74,69.15,64.43,64.43,1636488
07-Apr-25,66.33,68.88,65.52,67.98,912294
04-Apr-25,71.00,71.61,67.69,67.69,226431
03-Apr-25,73.71,73.71,70.69,70.69,403177
02-Apr-25,71.81,73.51,71.75,72.66,733617
01-Apr-25,75.73,75.73,72.98,73.57,498076
31-Mar-25,72.86,75.46,71.82,74.98,31532
28-Mar-25,71.82,74.34,71.82,74.34,52953
27-Mar-25,70.78,73.22,70.78,73.22,59664
26-Mar-25,69.77,72.94,69.77,72.23,491552
25-Mar-25,74.21,74.21,70.04,70.04,312610
24-Mar-25,75.04,75.52,74.32,74.76,1043769
21-Mar-25,76.00,76.00,74.39,74.39,12981
20-Mar-25,74.12,75.18,74.12,74.66,241059
19-Mar-25,75.99,76.56,74.16,75.31,45804
18-Mar-25,75.50,76.88,75.12,75.98,19925
17-Mar-25,75.70,76.48,74.56,76.15,151985
14-Mar-25,75.68,76.20,75.44,76.20,127275
13-Mar-25,76.56,77.52,75.06,75.06,58544
12-Mar-25,75.62,77.61,75.62,76.56,265055
11-Mar-25,79.00,79.00,77.17,77.17,546909
10-Mar-25,77.94,79.59,75.52,79.04,88271
07-Mar-25,76.16,77.95,75.36,77.95,1203739
06-Mar-25,76.72,76.72,75.04,76.16,34010
05-Mar-25,76.22,76.40,75.76,75.96,129245
28-Feb-25,74.49,76.22,74.49,76.22,10830
27-Feb-25,74.47,75.00,73.15,74.49,74751
26-Feb-25,73.08,74.13,73.08,73.73,53437
25-Feb-25,73.72,74.15,72.60,73.08,26723
24-Feb-25,70.82,73.72,70.61,73.15,127176
21-Feb-25,72.00,73.19,71.75,72.27,77950
20-Feb-25,71.27,72.00,69.37,71.40,9937
19-Feb-25,70.44,70.84,69.30,70.56,130126
18-Feb-25,68.75,70.35,68.46,70.24,1616558
17-Feb-25,68.76,70.24,68.75,69.53,14173
14-Feb-25,69.68,70.21,68.75,68.75,14872
13-Feb-25,69.92,70.14,69.23,69.74,21009
12-Feb-25,68.88,69.65,68.60,69.22,434081
11-Feb-25,67.52,69.30,67.52,69.18,11199
10-Feb-25,68.74,69.44,68.32,68.90,42551
07-Feb-25,68.70,70.11,67.10,68.91,1266479
06-Feb-25,69.30,70.11,69.02,70.11,149887
05-Feb-25,69.44,70.00,68.60,69.83,500261
04-Feb-25,67.58,70.24,67.58,67.76,49645
03-Feb-25,67.27,70.00,67.27,68.96,124991
31-Jan-25,67.00,69.36,66.50,67.91,269440
30-Jan-25,64.66,65.49,63.59,65.49,53960
29-Jan-25,63.60,65.44,63.60,65.44,9338
28-Jan-25,65.80,65.80,63.90,65.61,83855
27-Jan-25,63.70,65.60,63.40,65.60,210458
24-Jan-25,63.30,63.43,62.10,63.27,102195
23-Jan-25,63.42,63.48,62.40,63.30,128879
22-Jan-25,63.93,65.79,62.55,65.79,200802
21-Jan-25,65.09,65.89,64.26,65.05,19400
20-Jan-25,65.65,65.75,64.28,64.28,11678
17-Jan-25,65.53,66.08,64.68,65.00,25607
16-Jan-25,65.10,65.88,64.19,65.53,32190
15-Jan-25,65.00,67.42,64.20,67.42,157769
14-Jan-25,68.18,68.18,65.65,66.39,25331
13-Jan-25,67.00,68.53,66.15,68.18,22331
10-Jan-25,67.14,68.23,66.47,66.96,9596
09-Jan-25,66.10,68.84,66.10,66.47,39681
08-Jan-25,68.46,68.46,67.41,67.41,4475
07-Jan-25,68.89,69.44,64.95,68.36,503419
06-Jan-25,70.63,70.63,68.44,68.44,48230
03-Jan-25,67.58,70.63,67.58,70.63,159876
02-Jan-25,66.87,69.67,66.87,68.96,90568
30-Dec-24,69.36,70.25,67.90,68.24,16813
27-Dec-24,69.72,69.72,68.46,68.67,17740
26-Dec-24,69.92,69.92,68.85,69.16,22908
23-Dec-24,67.13,69.32,67.13,69.32,92931
20-Dec-24,64.93,67.10,64.93,66.79,113869
19-Dec-24,66.76,69.00,65.80,66.26,50833
18-Dec-24,68.11,68.95,68.02,68.13,297888
17-Dec-24,67.42,67.97,65.45,66.53,100312
16-Dec-24,65.44,66.01,64.47,65.60,17636
13-Dec-24,64.75,66.36,64.75,65.44,118347
12-Dec-24,64.72,65.52,64.50,64.75,53171
11-Dec-24,67.23,67.23,65.12,65.39,146281
10-Dec-24,67.86,67.86,65.80,66.56,16445
09-Dec-24,66.90,67.55,66.00,67.18,203998
06-Dec-24,67.03,67.09,65.94,67.09,73150
05-Dec-24,66.22,66.36,62.00,66.36,121434
04-Dec-24,67.88,68.40,66.22,66.22,248465
03-Dec-24,69.87,69.87,68.53,69.27,391148
02-Dec-24,69.37,69.51,67.45,69.17,964765
29-Nov-24,68.39,70.25,67.63,67.71,617294
28-Nov-24,67.34,68.39,67.18,67.49,4646
27-Nov-24,66.44,68.18,65.80,67.60,64395
26-Nov-24,64.87,65.82,64.38,65.82,60298
25-Nov-24,63.12,64.98,63.12,64.22,150283
22-Nov-24,62.98,64.74,62.76,64.41,474625
21-Nov-24,60.15,62.52,60.15,62.36,445765
19-Nov-24,60.00,60.42,59.20,60.15,69318
18-Nov-24,60.15,60.15,59.16,60.00,46493
14-Nov-24,62.22,63.99,61.00,63.99,33926
13-Nov-24,64.72,64.72,61.50,63.99,190874
12-Nov-24,65.00,65.00,61.93,64.71,124481
11-Nov-24,72.24,73.22,62.51,65.93,288365
08-Nov-24,70.23,73.36,70.23,72.03,20965
07-Nov-24,71.70,72.03,71.02,71.26,18874
06-Nov-24,74.62,74.62,71.33,71.70,12764
05-Nov-24,73.52,73.52,71.96,72.60,62586
04-Nov-24,74.48,74.48,72.31,72.79,49587
01-Nov-24,74.83,74.95,73.71,74.71,32331
31-Oct-24,72.18,74.90,72.18,74.08,400661
30-Oct-24,68.81,72.73,68.81,72.18,84705
29-Oct-24,68.43,68.53,67.48,68.12,23504
28-Oct-24,67.95,67.95,67.15,67.75,150800

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: ABBV34