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
09/10/2026	0,99%	0,85	86,53	85,70	85,69	86,63	735K	871
08/10/2026	0,94%	0,80	85,68	83,66	83,66	85,68	45K	8
07/10/2026	1,97%	1,64	84,88	85,52	84,80	85,57	376K	18
06/10/2026	0,20%	0,17	83,24	83,07	81,56	83,40	357K	41
05/10/2026	-3,71%	-3,20	83,07	84,95	81,33	84,95	83K	531
02/10/2026	1,04%	0,89	86,27	85,20	84,80	86,27	52K	12
01/10/2026	0,51%	0,43	85,38	83,25	83,25	85,38	88K	14
30/09/2026	-1,17%	-1,01	84,95	85,52	84,92	85,52	3K	8
29/09/2026	-1,60%	-1,40	85,96	85,61	85,61	86,22	29K	7
28/09/2026	1,85%	1,59	87,36	84,05	84,05	87,36	33K	11
25/09/2026	-0,65%	-0,56	85,77	86,33	85,60	86,33	7K	7
24/09/2026	0,58%	0,50	86,33	84,41	84,41	86,39	13K	10
23/09/2026	0,99%	0,84	85,83	85,13	85,13	86,40	122K	81
22/09/2026	0,81%	0,68	84,99	84,53	84,42	84,99	72K	7
21/09/2026	-0,78%	-0,66	84,31	84,43	84,31	84,99	64K	27
18/09/2026	-5,58%	-5,02	84,97	85,10	84,60	85,45	50K	15
17/09/2026	6,37%	5,39	89,99	84,85	84,33	89,99	235K	59
16/09/2026	2,94%	2,42	84,60	84,33	84,33	85,06	320K	14
15/09/2026	-2,18%	-1,83	82,18	84,01	82,18	85,13	19K	31
14/09/2026	1,95%	1,61	84,01	83,72	83,72	85,35	29K	32
11/09/2026	1,48%	1,20	82,40	81,20	81,20	82,54	8K	10
10/09/2026	1,34%	1,07	81,20	81,70	80,25	81,84	27K	13
09/09/2026	1,16%	0,92	80,13	79,21	79,21	80,13	1M	34
08/09/2026	-4,22%	-3,49	79,21	82,69	79,21	82,69	30K	23
04/09/2026	-0,21%	-0,17	82,70	82,87	82,07	83,36	284K	55
03/09/2026	-0,55%	-0,46	82,87	83,10	82,87	83,41	117K	38
02/09/2026	-0,61%	-0,51	83,33	84,68	82,95	84,68	19K	10
01/09/2026	0,25%	0,21	83,84	83,76	83,36	83,84	80K	9
31/08/2026	0,81%	0,67	83,63	82,78	82,78	83,63	1K	6
28/08/2026	-0,47%	-0,39	82,96	81,68	81,68	83,95	10K	11
27/08/2026	-1,80%	-1,53	83,35	83,76	83,35	83,76	334	2
26/08/2026	-0,18%	-0,15	84,88	85,00	83,79	85,68	12K	57
25/08/2026	0,04%	0,03	85,03	85,85	84,87	85,85	7K	5
24/08/2026	-0,38%	-0,32	85,00	84,72	84,72	85,23	51K	5
21/08/2026	1,02%	0,86	85,32	84,69	84,69	85,32	5K	2
20/08/2026	-1,88%	-1,62	84,46	86,95	84,46	86,95	98K	7
19/08/2026	2,35%	1,98	86,08	85,20	84,72	86,08	41K	10
18/08/2026	3,70%	3,00	84,10	81,84	81,84	84,10	17K	10
17/08/2026	-0,80%	-0,65	81,10	81,39	81,10	81,44	9K	10
14/08/2026	0,52%	0,42	81,75	79,70	79,70	81,78	44K	8
13/08/2026	0,41%	0,33	81,33	82,00	81,20	82,00	17K	10
12/08/2026	1,06%	0,85	81,00	80,08	79,92	81,00	244K	16
11/08/2026	1,82%	1,43	80,15	78,72	78,72	80,88	14K	8
10/08/2026	1,03%	0,80	78,72	78,56	77,92	78,72	4K	8
07/08/2026	0,30%	0,23	77,92	77,69	77,69	78,15	2K	5
06/08/2026	-1,65%	-1,30	77,69	79,68	76,66	79,68	135K	1.270
05/08/2026	1,41%	1,10	78,99	79,16	78,74	79,28	46K	8
04/08/2026	-1,24%	-0,98	77,89	79,03	77,67	79,03	8K	19
03/08/2026	-1,30%	-1,04	78,87	80,62	77,76	80,62	283K	20
31/07/2026	-2,55%	-2,09	79,91	79,05	79,05	80,25	9K	9
30/07/2026	-3,57%	-3,04	82,00	80,91	80,91	82,13	45K	13
29/07/2026	-0,11%	-0,09	85,04	84,57	84,57	85,78	39K	11
28/07/2026	3,48%	2,86	85,13	84,00	84,00	85,13	56K	13
27/07/2026	0,34%	0,28	82,27	80,35	80,35	83,33	9K	26
24/07/2026	0,76%	0,62	81,99	82,17	81,87	82,34	9K	10
23/07/2026	1,80%	1,44	81,37	80,35	80,35	81,64	6K	24
22/07/2026	-1,45%	-1,18	79,93	81,48	79,69	81,48	2K	5
21/07/2026	0,97%	0,78	81,11	81,12	80,81	81,56	45K	9
20/07/2026	-1,27%	-1,03	80,33	80,33	80,33	81,03	13K	10
17/07/2026	0,89%	0,72	81,36	81,92	81,36	83,28	696K	14
16/07/2026	4,46%	3,44	80,64	79,61	79,61	80,64	4M	260
15/07/2026	-0,73%	-0,57	77,20	78,55	77,14	78,69	14K	9
14/07/2026	-1,81%	-1,43	77,77	80,00	74,00	80,00	33K	23
13/07/2026	0,30%	0,24	79,20	78,96	78,96	79,45	7K	4
10/07/2026	-0,70%	-0,56	78,96	77,92	77,92	81,04	24K	14
09/07/2026	-2,07%	-1,68	79,52	81,60	79,50	81,60	13K	131
08/07/2026	-1,34%	-1,10	81,20	80,56	80,56	82,00	99K	9
07/07/2026	0,86%	0,70	82,30	81,60	81,60	82,88	46K	14
06/07/2026	-4,57%	-3,91	81,60	85,49	81,60	85,49	87K	31
03/07/2026	1,58%	1,33	85,51	85,01	83,37	85,52	9K	12
02/07/2026	3,12%	2,55	84,18	81,63	81,50	84,18	45K	12
01/07/2026	0,69%	0,56	81,63	81,07	80,41	81,63	286K	10
30/06/2026	-1,73%	-1,43	81,07	83,33	81,07	83,33	91K	13
29/06/2026	2,23%	1,80	82,50	81,67	81,67	82,55	19K	11
26/06/2026	2,37%	1,87	80,70	79,36	79,36	80,70	21K	11
25/06/2026	3,29%	2,51	78,83	76,35	76,35	79,06	102K	19
24/06/2026	0,18%	0,14	76,32	76,16	75,84	76,80	117K	16
23/06/2026	2,86%	2,12	76,18	74,50	74,50	76,24	65K	22
22/06/2026	5,24%	3,69	74,06	72,73	72,73	74,48	53K	34
19/06/2026	1,16%	0,81	70,37	69,02	69,01	70,38	4K	6
18/06/2026	-0,84%	-0,59	69,56	71,53	69,56	71,53	218K	23
17/06/2026	-1,02%	-0,72	70,15	70,64	69,71	70,64	19K	7
16/06/2026	0,62%	0,44	70,87	70,43	69,75	70,87	9K	13
15/06/2026	-2,04%	-1,47	70,43	71,90	69,87	71,90	20K	22
12/06/2026	-0,44%	-0,32	71,90	72,95	71,51	72,95	8K	15
11/06/2026	-0,81%	-0,59	72,22	73,02	72,22	73,02	9K	11
10/06/2026	-0,27%	-0,20	72,81	73,02	72,74	73,21	26K	16
09/06/2026	1,63%	1,17	73,01	72,03	71,55	73,46	23K	18
08/06/2026	-1,90%	-1,39	71,84	73,29	71,69	73,36	73K	26
05/06/2026	6,16%	4,25	73,23	71,60	71,60	74,10	149K	30
03/06/2026	1,70%	1,15	68,98	68,51	68,26	69,62	26K	11
02/06/2026	1,94%	1,29	67,83	66,20	65,97	67,83	14K	10
01/06/2026	-2,92%	-2,00	66,54	67,73	66,54	67,73	30K	16
29/05/2026	-0,20%	-0,14	68,54	68,70	67,93	69,00	44K	15
28/05/2026	1,15%	0,78	68,68	67,84	67,84	68,93	19K	13
27/05/2026	4,46%	2,90	67,90	67,00	67,00	68,39	3K	5
26/05/2026	-4,80%	-3,28	65,00	66,90	65,00	67,52	25K	14
25/05/2026	0,98%	0,66	68,28	67,24	67,24	68,29	680	6
22/05/2026	0,67%	0,45	67,62	65,82	65,82	68,56	191K	17
21/05/2026	0,57%	0,38	67,17	67,46	65,86	67,46	3K	10
20/05/2026	1,20%	0,79	66,79	68,11	66,31	68,11	3K	10
19/05/2026	1,26%	0,82	66,00	65,85	65,85	68,06	55K	17
18/05/2026	-2,40%	-1,60	65,18	66,80	65,18	66,80	35K	15
15/05/2026	1,14%	0,75	66,78	67,19	66,33	67,77	147K	18
14/05/2026	0,93%	0,61	66,03	65,57	65,03	66,03	37K	13
13/05/2026	2,88%	1,83	65,42	63,95	63,43	65,42	75K	14
12/05/2026	2,58%	1,60	63,59	61,01	61,01	64,69	244K	30
11/05/2026	0,02%	0,01	61,99	61,86	61,69	62,65	8K	72
08/05/2026	-4,60%	-2,99	61,98	62,40	61,27	62,52	3M	68
07/05/2026	2,72%	1,72	64,97	61,98	61,98	64,97	50K	12
06/05/2026	-0,46%	-0,29	63,25	64,18	62,56	64,18	197K	1.210
05/05/2026	-1,85%	-1,20	63,54	63,44	63,34	64,30	37K	18
04/05/2026	-4,79%	-3,26	64,74	63,70	63,43	64,74	374K	73
30/04/2026	6,60%	4,21	68,00	64,53	64,53	68,00	96K	21
29/04/2026	0,02%	0,01	63,79	64,00	58,81	64,07	299K	34
28/04/2026	-5,13%	-3,45	63,78	62,49	61,26	63,78	44K	42
27/04/2026	8,73%	5,40	67,23	61,82	61,50	67,23	7K	14
24/04/2026	-2,17%	-1,37	61,83	62,48	61,77	62,59	73K	28
23/04/2026	1,22%	0,76	63,20	63,07	62,10	63,20	13K	9
22/04/2026	-1,34%	-0,85	62,44	63,80	62,12	63,80	34K	31
20/04/2026	-2,60%	-1,69	63,29	65,63	63,11	65,63	97K	42
17/04/2026	-0,49%	-0,32	64,98	65,80	64,89	65,93	64K	20
16/04/2026	0,46%	0,30	65,30	64,73	64,73	65,37	83K	12
15/04/2026	0,28%	0,18	65,00	65,32	64,39	65,32	6K	18
14/04/2026	0,98%	0,63	64,82	63,81	62,77	64,82	19K	22
13/04/2026	-1,97%	-1,29	64,19	65,47	64,19	66,00	24K	21
10/04/2026	-2,36%	-1,58	65,48	65,71	65,00	66,71	426K	189
09/04/2026	-0,52%	-0,35	67,06	66,50	66,43	67,48	178K	1.332
08/04/2026	2,01%	1,33	67,41	66,04	66,04	67,62	46K	35
07/04/2026	-0,21%	-0,14	66,08	65,77	65,20	66,28	21K	16
06/04/2026	-1,22%	-0,82	66,22	67,04	66,01	67,45	48K	46
02/04/2026	-3,46%	-2,40	67,04	69,44	66,98	69,44	549K	27
01/04/2026	-1,39%	-0,98	69,44	70,42	68,96	70,76	279K	14
31/03/2026	-	-	70,42	70,07	70,07	70,60	4K	6

Date,Open,High,Low,Close,Volume
09-Oct-26,85.70,86.63,85.69,86.53,734957
08-Oct-26,83.66,85.68,83.66,85.68,44901
07-Oct-26,85.52,85.57,84.80,84.88,376116
06-Oct-26,83.07,83.40,81.56,83.24,357404
05-Oct-26,84.95,84.95,81.33,83.07,83492
02-Oct-26,85.20,86.27,84.80,86.27,51606
01-Oct-26,83.25,85.38,83.25,85.38,87963
30-Sep-26,85.52,85.52,84.92,84.95,3409
29-Sep-26,85.61,86.22,85.61,85.96,29085
28-Sep-26,84.05,87.36,84.05,87.36,32922
25-Sep-26,86.33,86.33,85.60,85.77,7458
24-Sep-26,84.41,86.39,84.41,86.33,12852
23-Sep-26,85.13,86.40,85.13,85.83,122238
22-Sep-26,84.53,84.99,84.42,84.99,71547
21-Sep-26,84.43,84.99,84.31,84.31,64434
18-Sep-26,85.10,85.45,84.60,84.97,50162
17-Sep-26,84.85,89.99,84.33,89.99,234984
16-Sep-26,84.33,85.06,84.33,84.60,320079
15-Sep-26,84.01,85.13,82.18,82.18,18896
14-Sep-26,83.72,85.35,83.72,84.01,29376
11-Sep-26,81.20,82.54,81.20,82.40,8189
10-Sep-26,81.70,81.84,80.25,81.20,27265
09-Sep-26,79.21,80.13,79.21,80.13,1086680
08-Sep-26,82.69,82.69,79.21,79.21,30308
04-Sep-26,82.87,83.36,82.07,82.70,283677
03-Sep-26,83.10,83.41,82.87,82.87,116559
02-Sep-26,84.68,84.68,82.95,83.33,19017
01-Sep-26,83.76,83.84,83.36,83.84,79688
31-Aug-26,82.78,83.63,82.78,83.63,1492
28-Aug-26,81.68,83.95,81.68,82.96,10351
27-Aug-26,83.76,83.76,83.35,83.35,334
26-Aug-26,85.00,85.68,83.79,84.88,11797
25-Aug-26,85.85,85.85,84.87,85.03,7166
24-Aug-26,84.72,85.23,84.72,85.00,50615
21-Aug-26,84.69,85.32,84.69,85.32,4947
20-Aug-26,86.95,86.95,84.46,84.46,98057
19-Aug-26,85.20,86.08,84.72,86.08,41192
18-Aug-26,81.84,84.10,81.84,84.10,17378
17-Aug-26,81.39,81.44,81.10,81.10,8605
14-Aug-26,79.70,81.78,79.70,81.75,43701
13-Aug-26,82.00,82.00,81.20,81.33,17436
12-Aug-26,80.08,81.00,79.92,81.00,244370
11-Aug-26,78.72,80.88,78.72,80.15,13753
10-Aug-26,78.56,78.72,77.92,78.72,4153
07-Aug-26,77.69,78.15,77.69,77.92,2023
06-Aug-26,79.68,79.68,76.66,77.69,134998
05-Aug-26,79.16,79.28,78.74,78.99,45542
04-Aug-26,79.03,79.03,77.67,77.89,8428
03-Aug-26,80.62,80.62,77.76,78.87,282526
31-Jul-26,79.05,80.25,79.05,79.91,8813
30-Jul-26,80.91,82.13,80.91,82.00,44832
29-Jul-26,84.57,85.78,84.57,85.04,38602
28-Jul-26,84.00,85.13,84.00,85.13,56499
27-Jul-26,80.35,83.33,80.35,82.27,9048
24-Jul-26,82.17,82.34,81.87,81.99,8856
23-Jul-26,80.35,81.64,80.35,81.37,5867
22-Jul-26,81.48,81.48,79.69,79.93,1678
21-Jul-26,81.12,81.56,80.81,81.11,44890
20-Jul-26,80.33,81.03,80.33,80.33,13118
17-Jul-26,81.92,83.28,81.36,81.36,695721
16-Jul-26,79.61,80.64,79.61,80.64,3727604
15-Jul-26,78.55,78.69,77.14,77.20,14376
14-Jul-26,80.00,80.00,74.00,77.77,32897
13-Jul-26,78.96,79.45,78.96,79.20,6952
10-Jul-26,77.92,81.04,77.92,78.96,24328
09-Jul-26,81.60,81.60,79.50,79.52,12921
08-Jul-26,80.56,82.00,80.56,81.20,99190
07-Jul-26,81.60,82.88,81.60,82.30,46410
06-Jul-26,85.49,85.49,81.60,81.60,87310
03-Jul-26,85.01,85.52,83.37,85.51,8821
02-Jul-26,81.63,84.18,81.50,84.18,44921
01-Jul-26,81.07,81.63,80.41,81.63,285591
30-Jun-26,83.33,83.33,81.07,81.07,90892
29-Jun-26,81.67,82.55,81.67,82.50,19144
26-Jun-26,79.36,80.70,79.36,80.70,21068
25-Jun-26,76.35,79.06,76.35,78.83,102492
24-Jun-26,76.16,76.80,75.84,76.32,116677
23-Jun-26,74.50,76.24,74.50,76.18,64706
22-Jun-26,72.73,74.48,72.73,74.06,53132
19-Jun-26,69.02,70.38,69.01,70.37,3583
18-Jun-26,71.53,71.53,69.56,69.56,218293
17-Jun-26,70.64,70.64,69.71,70.15,19200
16-Jun-26,70.43,70.87,69.75,70.87,8675
15-Jun-26,71.90,71.90,69.87,70.43,20071
12-Jun-26,72.95,72.95,71.51,71.90,8123
11-Jun-26,73.02,73.02,72.22,72.22,9071
10-Jun-26,73.02,73.21,72.74,72.81,26260
09-Jun-26,72.03,73.46,71.55,73.01,22840
08-Jun-26,73.29,73.36,71.69,71.84,72735
05-Jun-26,71.60,74.10,71.60,73.23,148700
03-Jun-26,68.51,69.62,68.26,68.98,25667
02-Jun-26,66.20,67.83,65.97,67.83,14500
01-Jun-26,67.73,67.73,66.54,66.54,29742
29-May-26,68.70,69.00,67.93,68.54,43781
28-May-26,67.84,68.93,67.84,68.68,19389
27-May-26,67.00,68.39,67.00,67.90,2923
26-May-26,66.90,67.52,65.00,65.00,24651
25-May-26,67.24,68.29,67.24,68.28,680
22-May-26,65.82,68.56,65.82,67.62,191018
21-May-26,67.46,67.46,65.86,67.17,2809
20-May-26,68.11,68.11,66.31,66.79,3135
19-May-26,65.85,68.06,65.85,66.00,55442
18-May-26,66.80,66.80,65.18,65.18,35355
15-May-26,67.19,67.77,66.33,66.78,146751
14-May-26,65.57,66.03,65.03,66.03,36831
13-May-26,63.95,65.42,63.43,65.42,75331
12-May-26,61.01,64.69,61.01,63.59,243741
11-May-26,61.86,62.65,61.69,61.99,7897
08-May-26,62.40,62.52,61.27,61.98,2987857
07-May-26,61.98,64.97,61.98,64.97,49749
06-May-26,64.18,64.18,62.56,63.25,196757
05-May-26,63.44,64.30,63.34,63.54,36963
04-May-26,63.70,64.74,63.43,64.74,373990
30-Apr-26,64.53,68.00,64.53,68.00,96038
29-Apr-26,64.00,64.07,58.81,63.79,299436
28-Apr-26,62.49,63.78,61.26,63.78,44406
27-Apr-26,61.82,67.23,61.50,67.23,7199
24-Apr-26,62.48,62.59,61.77,61.83,73361
23-Apr-26,63.07,63.20,62.10,63.20,12630
22-Apr-26,63.80,63.80,62.12,62.44,34087
20-Apr-26,65.63,65.63,63.11,63.29,96643
17-Apr-26,65.80,65.93,64.89,64.98,64228
16-Apr-26,64.73,65.37,64.73,65.30,82644
15-Apr-26,65.32,65.32,64.39,65.00,6419
14-Apr-26,63.81,64.82,62.77,64.82,19114
13-Apr-26,65.47,66.00,64.19,64.19,23916
10-Apr-26,65.71,66.71,65.00,65.48,426220
09-Apr-26,66.50,67.48,66.43,67.06,178491
08-Apr-26,66.04,67.62,66.04,67.41,46447
07-Apr-26,65.77,66.28,65.20,66.08,21125
06-Apr-26,67.04,67.45,66.01,66.22,47772
02-Apr-26,69.44,69.44,66.98,67.04,548743
01-Apr-26,70.42,70.76,68.96,69.44,278815
31-Mar-26,70.07,70.60,70.07,70.42,3870

*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