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
01/12/2020-0,91%-5,10553,90557,09553,90557,1017K4
24/11/20201,43%7,90559,00551,00551,00563,5092K4
23/11/20201,03%5,60551,10545,00545,00555,202M61
20/11/20203,20%16,90545,50535,00535,00547,0023K5
19/11/2020-1,20%-6,40528,60531,20528,60531,8020K4
18/11/20200,94%5,00535,00536,80530,00536,8019K6
17/11/2020-2,14%-11,60530,00536,60530,00538,20183K6
16/11/2020-0,64%-3,50541,60541,60541,60541,6017K1
13/11/20202,99%15,80545,10543,50543,50545,104K2
12/11/2020-0,88%-4,70529,30531,00529,30531,003K2
11/11/20200,28%1,51534,00534,00534,00534,00320K2
10/11/20201,73%9,07532,49522,70522,70532,4915K5
09/11/20204,52%22,63523,42499,84499,84523,4218K6
06/11/2020-3,51%-18,21500,79511,48500,00511,4812K9
05/11/2020-5,36%-29,39519,00518,49518,49520,9920K7
04/11/20208,49%42,90548,39531,09530,60554,73817K14
03/11/20202,84%13,98505,49508,00503,50508,0015K3
30/10/20206,09%28,22491,51480,22480,22498,80104K3
28/10/2020-2,03%-9,58463,29463,29463,29463,294631
27/10/20200,40%1,87472,87475,42472,87475,422K2
26/10/2020-1,07%-5,08471,00471,00469,69471,0013K3
23/10/20200,54%2,58476,08472,20472,20477,1919K7
22/10/20200,98%4,60473,50468,00466,39474,3242K9
21/10/2020-0,70%-3,30468,90467,00465,51468,9098K3
20/10/2020-0,14%-0,64472,20472,20472,20472,20132K2
19/10/2020-3,11%-15,16472,84485,79472,84485,7970K5
16/10/20202,09%10,00488,00487,30487,30488,0020K2
15/10/2020-2,11%-10,30478,00477,01477,01480,77236K6
09/10/2020-0,37%-1,80488,30488,30488,30488,3040K1
08/10/2020-0,02%-0,09490,10490,43490,10490,5445K3
07/10/20201,70%8,19490,19483,61481,88490,1933K7
06/10/2020-1,63%-8,00482,00482,39477,89482,3912K4
05/10/2020-0,40%-1,99490,00491,99490,00491,9924K3
02/10/2020-0,37%-1,81491,99492,50491,99492,5090K2
01/10/20200,43%2,11493,80495,58493,80495,58251K5
30/09/2020-0,10%-0,51491,69491,69491,69491,692K1
29/09/2020-0,08%-0,37492,20490,00490,00492,2049K5
28/09/20202,62%12,57492,57488,11488,11492,5720K2
25/09/20201,27%6,00480,00477,80477,58480,00794K19
24/09/2020-3,12%-15,29474,00473,99473,99474,00142K2
23/09/20200,93%4,50489,29489,29489,29489,2988K1
22/09/20201,89%8,98484,79484,79484,79484,7973K1
21/09/2020-1,82%-8,81475,81471,90471,90475,8162K3
18/09/20202,45%11,60484,62484,62484,62484,6297K1
17/09/2020-1,86%-8,98473,02473,02473,02473,025K1
15/09/20201,95%9,23482,00482,00482,00482,0010K1
11/09/2020-1,02%-4,85472,77472,77472,77472,771M1
10/09/2020-2,08%-10,17477,62477,62477,62477,62955K1
09/09/20201,19%5,72487,79481,50481,50487,79983K2
08/09/2020-1,62%-7,93482,07480,87480,64484,491M5
04/09/20200,66%3,21490,00488,71482,10491,398M43
03/09/2020-3,61%-18,21486,79486,79486,79486,7988K1
02/09/20201,51%7,53505,00499,83499,83505,00105K3
01/09/2020-5,06%-26,53497,47490,00490,00497,47139K4
31/08/2020-0,82%-4,32524,00524,00524,00524,00157K2
27/08/20201,91%9,91528,32527,99527,99532,0032K3
26/08/2020-2,37%-12,59518,41518,41518,41518,415K1
25/08/2020-0,19%-1,00531,00528,00528,00531,0074K2
19/08/20201,47%7,70532,00534,27532,00534,27598K2
18/08/2020-1,40%-7,46524,30521,61521,61527,82105K4
17/08/20206,14%30,76531,76531,76531,76531,765K1
10/08/20201,01%5,01501,00501,00501,00501,0015K1
06/08/2020-3,41%-17,51495,99495,99495,99495,9910K1
03/08/20204,73%23,20513,50514,70513,50514,70262K2
31/07/2020-1,54%-7,67490,30494,10490,30494,10104K3
30/07/2020-0,94%-4,73497,97497,97497,97497,97299K1
27/07/2020-6,56%-35,30502,70501,93501,93502,70221K2
17/07/20202,67%14,00538,00538,00538,00538,005K1
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--269,00269,00269,00269,00404K2


*exoneração de responsabilidade e termos de uso


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
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito