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
07/12/2021-0,91%-6,27685,17685,25683,27690,00102K20
06/12/20213,55%23,68691,44686,08686,08695,0072K6
03/12/20210,04%0,26667,76660,08660,08667,766K3
01/12/20211,91%12,50667,50654,93654,93668,209K4
30/11/2021-0,61%-3,99655,00651,00651,00655,0063K9
29/11/20210,49%3,21658,99657,48650,65661,05568K10
26/11/2021-1,98%-13,25655,78669,03655,78669,032K2
25/11/20210,38%2,53669,03669,03669,03669,032K2
24/11/2021-0,27%-1,81666,50666,50660,83666,508K3
23/11/20212,70%17,56668,31659,11659,11668,3131K2
22/11/2021-0,34%-2,25650,75651,97650,75652,084K5
19/11/20210,05%0,35653,00650,20650,20653,007K3
18/11/20211,82%11,65652,65653,50651,30653,509K4
17/11/2021-0,51%-3,30641,00641,00641,00641,006411
16/11/20211,35%8,58644,30642,10642,10644,8134K3
12/11/20210,80%5,05635,72637,78635,72638,70203K4
11/11/2021-1,04%-6,61630,67628,48627,84632,3247K6
10/11/20210,07%0,47637,28631,24631,24637,564K5
09/11/2021-0,95%-6,13636,81637,49636,80637,50301K6
08/11/2021-0,19%-1,22642,94649,35642,94649,3528K5
05/11/2021-1,66%-10,88644,16643,87643,45644,163K3
04/11/2021-0,26%-1,68655,04653,78653,71655,0453K12
03/11/20210,93%6,08656,72665,84656,72665,845K4
01/11/20210,62%3,98650,64646,73644,80651,9566K24
29/10/20215,37%32,96646,66629,35629,35647,28591K20
28/10/20211,32%7,97613,70614,40613,00614,4026K3
27/10/2021-0,25%-1,52605,73607,26603,29607,5044K7
26/10/20210,93%5,60607,25606,86606,86609,00306K4
25/10/2021-2,37%-14,63601,65629,50601,65629,5076K10
22/10/20210,30%1,86616,28621,07616,28622,31109K7
21/10/20212,00%12,02614,42606,22606,22614,4251K10
20/10/20210,79%4,73602,40599,33599,33602,40308K6
19/10/20210,72%4,27597,67597,10596,07600,62131K220
18/10/2021-0,28%-1,66593,40602,61593,40602,614K4
15/10/2021-1,41%-8,51595,06601,43593,40601,4326K41
14/10/2021-0,07%-0,43603,57606,61599,80606,6152K5
13/10/2021-0,97%-5,90604,00607,20598,80607,8010K7
11/10/2021-0,83%-5,10609,90611,73609,89615,0116K7
08/10/20210,82%5,00615,00610,07610,07616,963M10
07/10/20211,45%8,70610,00607,63607,63614,5453K31
06/10/20210,13%0,80601,30601,00599,67601,3011K4
05/10/20211,44%8,51600,50597,70597,70603,53145K16
04/10/20210,85%4,99591,99587,06586,83593,569K12
01/10/2021-1,44%-8,60587,00578,20576,50587,001M34
30/09/20210,68%4,00595,60591,60591,60601,0161K4
29/09/20210,77%4,50591,60590,00588,56593,6465K11
28/09/20211,35%7,80587,10587,10587,10587,10117K1
27/09/20210,82%4,74579,30574,56574,56579,3014K4
24/09/20210,45%2,56574,56572,00572,00576,8462K24
23/09/20211,28%7,25572,00567,16567,16572,0020K2
22/09/2021-0,12%-0,69564,75567,75564,48567,7535K9
21/09/2021-0,75%-4,30565,44568,00565,44568,22645K5
20/09/2021-0,15%-0,83569,74566,03566,03570,2435K3
17/09/2021-0,05%-0,28570,57574,60567,44574,609K9
16/09/20210,38%2,15570,85570,85570,85570,8517K1
15/09/20212,01%11,20568,70559,68559,68570,08293K4
14/09/2021-0,36%-2,00557,50559,50557,50559,5022K2
13/09/2021-0,53%-3,00559,50560,35558,50562,2371K7
10/09/20210,45%2,50562,50557,03557,03562,50100K5
09/09/2021-4,46%-26,17560,00574,50560,00574,5077K9
08/09/20211,92%11,02586,17567,00565,39589,85252K104
06/09/2021-0,96%-5,60575,15578,49575,15584,992K4
03/09/20210,53%3,08580,75577,67574,72580,75962K16
02/09/20210,46%2,67577,67591,37577,67591,37187K17
01/09/2021-7,90%-49,33575,00623,43557,00623,43183K17
31/08/2021-0,46%-2,89624,33622,18618,88624,33102K6
30/08/20210,67%4,17627,22622,91622,91628,06135K116
27/08/2021-1,60%-10,10623,05623,05623,05623,056231
26/08/20211,03%6,45633,15634,22633,15634,22128K3
25/08/2021-0,28%-1,79626,70627,57626,70627,573K2
24/08/2021-2,67%-17,26628,49631,04627,30631,04383K4
23/08/20210,90%5,75645,75642,58642,58645,753K2
20/08/20210,11%0,68640,00646,40640,00646,4069K5
19/08/20211,57%9,86639,32638,24638,24641,38329K20
18/08/20210,04%0,25629,46629,21628,99634,978K6
17/08/20210,96%5,99629,21621,53621,53629,2160K5
16/08/20212,03%12,42623,22623,22623,22623,2211K1
13/08/20210,63%3,80610,80613,80609,64613,804M60
12/08/20212,36%14,00607,00607,11607,00608,296K7
11/08/2021-0,83%-4,95593,00594,00593,00594,001K2
10/08/2021-0,03%-0,20597,95598,16594,00598,16181K3
09/08/2021-0,80%-4,85598,15605,10595,50605,1013K6
06/08/20212,03%12,00603,00603,00603,00603,007K2
05/08/2021-1,17%-7,00591,00595,65590,00595,652K3
04/08/2021-0,79%-4,76598,00609,12598,00609,12189K14
03/08/20210,53%3,16602,76602,50602,50604,0093K7
02/08/2021-1,38%-8,40599,60598,00595,00599,6012K5
30/07/2021-2,09%-12,99608,00607,08596,50608,7872K11
29/07/20211,14%6,99620,99620,99620,99620,996201
28/07/20210,61%3,71614,00614,00614,00614,006141
27/07/2021-0,05%-0,32610,29609,18609,18610,292K2
26/07/2021-0,83%-5,12610,61611,83609,80611,83372K11
23/07/20210,61%3,73615,73614,27614,27615,7363K3
22/07/20210,50%3,03612,00612,00612,00612,001K1
21/07/20210,64%3,90608,97609,20608,97611,36734K3
20/07/20210,14%0,87605,07610,50605,07619,7716K3
19/07/20210,43%2,60604,20599,09599,00604,20614K13
16/07/20211,30%7,72601,60603,60601,60603,601K2
14/07/2021-2,92%-17,88593,88594,99592,20595,80246K26
13/07/20210,18%1,12611,76604,51604,51611,762K2
12/07/20210,02%0,14610,64617,83607,41617,83228K24
08/07/2021-0,15%-0,90610,50610,02610,01610,50181K3
07/07/20211,30%7,83611,40603,57601,50611,4041K9
06/07/20213,39%19,79603,57593,00593,00603,573K3
02/07/20211,35%7,78583,78575,48575,22583,78813K13
01/07/20212,36%13,26576,00573,44573,44576,577K8
30/06/20210,91%5,10562,74564,48562,13564,48226K6
29/06/20210,00%0,00557,64557,64557,64557,6456K1
28/06/2021-0,22%-1,24557,64560,02557,20563,6733K34
25/06/2021-0,56%-3,13558,88561,19550,00561,41461K113
24/06/2021-0,94%-5,31562,01565,25562,01565,2514K3
23/06/2021-0,71%-4,06567,32564,12564,12567,32555K13
22/06/2021-1,06%-6,10571,38572,47569,47572,47838K47
21/06/20210,18%1,02577,48574,00574,00580,87813K116
18/06/2021-0,51%-2,96576,46572,00572,00576,46240K3
17/06/2021-0,89%-5,22579,42579,99579,42580,0017K30
16/06/20210,00%0,00584,64584,64584,64584,646K2
15/06/2021-0,23%-1,33584,64585,98584,64587,508K13
14/06/2021-0,58%-3,41585,97584,52580,50585,973K5
11/06/2021-0,36%-2,12589,38592,00588,82592,006K10
10/06/20213,77%21,50591,50588,00588,00591,505K4
09/06/20210,67%3,79570,00570,00570,00570,006K1
08/06/2021-0,86%-4,93566,21566,01563,73566,21125K20
07/06/20210,60%3,42571,14570,00570,00571,1460K3
04/06/20210,29%1,64567,72569,70567,15570,0015K15
02/06/2021-2,51%-14,55566,08579,69565,49579,69112K25
01/06/2021-2,95%-17,62580,63589,01580,00589,01314K29
31/05/20211,40%8,25598,25598,25598,25598,252K1
28/05/2021-0,92%-5,49590,00597,64590,00597,6410K6
27/05/2021-2,18%-13,29595,49607,38593,96607,3817K21
26/05/2021-0,64%-3,94608,78608,27607,96609,82140K71
25/05/2021-0,85%-5,26612,72615,00610,00615,0018K18
24/05/2021-0,40%-2,49617,98616,75616,75617,981K2
21/05/2021--620,47620,47620,47620,4712K1


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito