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
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	0,90%	0,63	70,42	70,07	70,07	70,60	4K	6
30/03/2026	1,84%	1,26	69,79	69,16	69,16	69,86	6K	7
27/03/2026	-0,81%	-0,56	68,53	69,16	68,53	69,43	11K	5
26/03/2026	2,51%	1,69	69,09	67,40	67,40	69,10	8K	7
25/03/2026	-1,61%	-1,10	67,40	67,98	67,27	67,98	17K	12
24/03/2026	2,25%	1,51	68,50	66,99	66,99	68,50	7K	12
23/03/2026	0,10%	0,07	66,99	66,05	66,05	67,18	11K	12
20/03/2026	0,00%	0,00	66,92	68,04	66,92	68,10	54K	11
19/03/2026	-2,46%	-1,69	66,92	69,01	66,92	69,01	146K	18
18/03/2026	-4,30%	-3,08	68,61	70,29	67,71	70,29	15K	21
17/03/2026	-0,94%	-0,68	71,69	72,44	71,68	72,44	24K	11
16/03/2026	-0,88%	-0,64	72,37	72,95	72,31	73,46	25K	129
13/03/2026	-1,07%	-0,79	73,01	73,62	73,01	73,62	187K	5
12/03/2026	0,50%	0,37	73,80	73,41	73,40	74,39	258K	28
11/03/2026	0,29%	0,21	73,43	71,76	71,76	75,00	10K	14
10/03/2026	-0,85%	-0,63	73,22	73,07	72,74	73,73	21K	123
09/03/2026	-1,81%	-1,36	73,85	75,20	72,49	75,20	293K	432
06/03/2026	-1,25%	-0,95	75,21	77,76	75,04	77,76	13K	7
05/03/2026	-1,14%	-0,88	76,16	75,49	75,44	76,71	2K	11
04/03/2026	0,20%	0,15	77,04	77,66	75,88	77,66	9K	10
03/03/2026	1,77%	1,34	76,89	75,01	75,01	77,35	332K	26
02/03/2026	2,40%	1,77	75,55	74,41	74,41	75,90	363K	122
27/02/2026	2,87%	2,06	73,78	73,15	73,15	73,99	3K	19
26/02/2026	-1,39%	-1,01	71,72	71,27	71,27	72,80	24K	13
25/02/2026	-1,32%	-0,97	72,73	73,45	72,73	73,45	5K	7
24/02/2026	0,08%	0,06	73,70	72,16	72,16	73,70	2K	7
23/02/2026	1,06%	0,77	73,64	73,60	72,24	74,00	6K	14
20/02/2026	-0,45%	-0,33	72,87	73,22	72,52	73,42	31K	34
19/02/2026	7,98%	5,41	73,20	74,01	73,01	74,89	23K	16
18/02/2026	-8,69%	-6,45	67,79	74,25	67,79	74,89	20K	22
13/02/2026	-0,08%	-0,06	74,24	73,99	73,99	76,38	246K	33
12/02/2026	3,99%	2,85	74,30	72,00	71,25	74,44	112K	32
11/02/2026	0,59%	0,42	71,45	71,77	71,03	72,23	115K	10
10/02/2026	-1,50%	-1,08	71,03	72,79	71,03	73,23	330K	1.567
09/02/2026	0,06%	0,04	72,11	72,80	71,27	72,80	167K	70
06/02/2026	1,49%	1,06	72,07	72,50	71,47	73,29	757K	25
05/02/2026	-4,14%	-3,07	71,01	70,64	70,37	72,02	228K	211
04/02/2026	-0,07%	-0,05	74,08	74,88	67,95	74,88	356K	76
03/02/2026	0,08%	0,06	74,13	75,51	73,47	75,51	112K	23
02/02/2026	2,93%	2,11	74,07	73,35	73,35	75,37	51K	20
30/01/2026	0,67%	0,48	71,96	72,31	71,96	73,42	60K	28
29/01/2026	0,24%	0,17	71,48	69,88	69,88	72,65	271K	27
28/01/2026	-1,87%	-1,36	71,31	71,77	70,59	72,32	80K	216
27/01/2026	0,11%	0,08	72,67	72,58	72,51	73,34	290K	21
26/01/2026	0,48%	0,35	72,59	73,00	72,38	73,00	5K	12
23/01/2026	0,68%	0,49	72,24	72,58	71,95	72,65	41K	34
22/01/2026	-0,31%	-0,22	71,75	71,90	71,71	72,44	19K	33
21/01/2026	-0,19%	-0,14	71,97	72,11	71,97	72,63	793	4
20/01/2026	1,56%	1,11	72,11	72,10	70,85	72,11	81K	13
19/01/2026	-4,67%	-3,48	71,00	76,00	71,00	76,00	7K	5
16/01/2026	3,42%	2,46	74,48	73,00	71,90	76,50	26K	34
15/01/2026	-3,97%	-2,98	72,02	73,92	72,00	74,47	945	5
14/01/2026	2,12%	1,56	75,00	77,48	74,27	77,48	29K	47
13/01/2026	-0,77%	-0,57	73,44	74,01	72,58	74,01	8K	17
12/01/2026	0,23%	0,17	74,01	73,76	73,33	74,21	26K	30
09/01/2026	-2,13%	-1,61	73,84	75,36	73,50	75,52	21K	191
08/01/2026	-4,12%	-3,24	75,45	78,00	75,20	78,00	293K	909
07/01/2026	4,67%	3,51	78,69	73,81	73,81	78,80	248K	70
06/01/2026	0,64%	0,48	75,18	75,00	74,01	75,31	201K	24
05/01/2026	-4,71%	-3,69	74,70	78,39	73,80	78,39	257K	52
02/01/2026	-0,62%	-0,49	78,39	78,60	76,80	78,60	382K	33
30/12/2025	-1,69%	-1,36	78,88	78,99	78,72	79,44	34K	7
29/12/2025	1,58%	1,25	80,24	79,91	79,91	80,60	128K	37
26/12/2025	-0,23%	-0,18	78,99	79,20	78,99	79,99	124K	12
23/12/2025	-0,25%	-0,20	79,17	79,67	79,17	79,99	3K	8
22/12/2025	0,67%	0,53	79,37	78,55	77,77	79,53	32K	22
19/12/2025	1,91%	1,48	78,84	77,15	77,15	78,84	26K	10
18/12/2025	-1,01%	-0,79	77,36	77,28	77,04	77,60	245K	19
17/12/2025	2,72%	2,07	78,15	77,23	76,64	78,15	2K	8
16/12/2025	-0,83%	-0,64	76,08	76,72	75,79	77,36	373K	10
15/12/2025	2,13%	1,60	76,72	75,12	75,10	76,95	196K	18
12/12/2025	-0,24%	-0,18	75,12	76,06	74,71	76,06	4K	7
11/12/2025	-2,88%	-2,23	75,30	76,87	75,12	76,87	302K	1.123
10/12/2025	2,03%	1,54	77,53	76,70	76,00	77,53	105K	15
09/12/2025	0,72%	0,54	75,99	75,45	75,09	76,37	22K	75
08/12/2025	-1,87%	-1,44	75,45	76,47	75,44	76,94	372K	157
05/12/2025	1,91%	1,44	76,89	75,45	75,24	76,98	5K	8
04/12/2025	-1,62%	-1,24	75,45	77,46	75,45	77,46	248K	17
03/12/2025	2,43%	1,82	76,69	74,25	74,25	76,69	110K	29
02/12/2025	-0,81%	-0,61	74,87	75,27	74,63	75,29	4K	6
01/12/2025	-0,49%	-0,37	75,48	75,61	74,91	76,10	37K	17
28/11/2025	-1,47%	-1,13	75,85	75,44	75,44	76,07	156K	13
27/11/2025	1,64%	1,24	76,98	75,84	75,00	76,98	6K	8
26/11/2025	-2,90%	-2,26	75,74	78,00	75,74	78,00	122K	12
25/11/2025	0,54%	0,42	78,00	77,11	76,88	78,07	5K	12
24/11/2025	-2,76%	-2,20	77,58	79,92	77,44	79,92	262K	14
21/11/2025	3,76%	2,89	79,78	76,89	76,89	80,31	585K	24
19/11/2025	-1,12%	-0,87	76,89	78,02	76,89	79,14	497K	33
18/11/2025	0,21%	0,16	77,76	76,04	76,04	78,80	311K	14
17/11/2025	8,94%	6,37	77,60	71,23	71,23	77,88	688K	32
14/11/2025	-7,48%	-5,76	71,23	77,83	71,23	77,83	321K	63
13/11/2025	-0,13%	-0,10	76,99	77,09	76,90	79,11	22K	107
12/11/2025	4,50%	3,32	77,09	73,77	73,77	77,18	776K	36
11/11/2025	2,43%	1,75	73,77	72,20	72,19	73,99	184K	28
10/11/2025	-1,64%	-1,20	72,02	73,96	71,89	73,96	145K	19
07/11/2025	-	-	73,22	72,87	72,87	73,22	253K	5

Date,Open,High,Low,Close,Volume
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
30-Mar-26,69.16,69.86,69.16,69.79,5932
27-Mar-26,69.16,69.43,68.53,68.53,10514
26-Mar-26,67.40,69.10,67.40,69.09,8250
25-Mar-26,67.98,67.98,67.27,67.40,17200
24-Mar-26,66.99,68.50,66.99,68.50,6803
23-Mar-26,66.05,67.18,66.05,66.99,10777
20-Mar-26,68.04,68.10,66.92,66.92,53919
19-Mar-26,69.01,69.01,66.92,66.92,146094
18-Mar-26,70.29,70.29,67.71,68.61,15333
17-Mar-26,72.44,72.44,71.68,71.69,24415
16-Mar-26,72.95,73.46,72.31,72.37,25357
13-Mar-26,73.62,73.62,73.01,73.01,186563
12-Mar-26,73.41,74.39,73.40,73.80,258391
11-Mar-26,71.76,75.00,71.76,73.43,9611
10-Mar-26,73.07,73.73,72.74,73.22,21419
09-Mar-26,75.20,75.20,72.49,73.85,293338
06-Mar-26,77.76,77.76,75.04,75.21,12652
05-Mar-26,75.49,76.71,75.44,76.16,1970
04-Mar-26,77.66,77.66,75.88,77.04,9377
03-Mar-26,75.01,77.35,75.01,76.89,331654
02-Mar-26,74.41,75.90,74.41,75.55,363239
27-Feb-26,73.15,73.99,73.15,73.78,3023
26-Feb-26,71.27,72.80,71.27,71.72,23828
25-Feb-26,73.45,73.45,72.73,72.73,5042
24-Feb-26,72.16,73.70,72.16,73.70,1540
23-Feb-26,73.60,74.00,72.24,73.64,6138
20-Feb-26,73.22,73.42,72.52,72.87,31036
19-Feb-26,74.01,74.89,73.01,73.20,22892
18-Feb-26,74.25,74.89,67.79,67.79,19919
13-Feb-26,73.99,76.38,73.99,74.24,245631
12-Feb-26,72.00,74.44,71.25,74.30,111703
11-Feb-26,71.77,72.23,71.03,71.45,114615
10-Feb-26,72.79,73.23,71.03,71.03,329854
09-Feb-26,72.80,72.80,71.27,72.11,167104
06-Feb-26,72.50,73.29,71.47,72.07,757011
05-Feb-26,70.64,72.02,70.37,71.01,228180
04-Feb-26,74.88,74.88,67.95,74.08,356334
03-Feb-26,75.51,75.51,73.47,74.13,111523
02-Feb-26,73.35,75.37,73.35,74.07,51420
30-Jan-26,72.31,73.42,71.96,71.96,60146
29-Jan-26,69.88,72.65,69.88,71.48,271116
28-Jan-26,71.77,72.32,70.59,71.31,80258
27-Jan-26,72.58,73.34,72.51,72.67,290194
26-Jan-26,73.00,73.00,72.38,72.59,4859
23-Jan-26,72.58,72.65,71.95,72.24,41330
22-Jan-26,71.90,72.44,71.71,71.75,18619
21-Jan-26,72.11,72.63,71.97,71.97,793
20-Jan-26,72.10,72.11,70.85,72.11,80955
19-Jan-26,76.00,76.00,71.00,71.00,6531
16-Jan-26,73.00,76.50,71.90,74.48,26486
15-Jan-26,73.92,74.47,72.00,72.02,945
14-Jan-26,77.48,77.48,74.27,75.00,29089
13-Jan-26,74.01,74.01,72.58,73.44,8099
12-Jan-26,73.76,74.21,73.33,74.01,26152
09-Jan-26,75.36,75.52,73.50,73.84,20559
08-Jan-26,78.00,78.00,75.20,75.45,292929
07-Jan-26,73.81,78.80,73.81,78.69,247755
06-Jan-26,75.00,75.31,74.01,75.18,200816
05-Jan-26,78.39,78.39,73.80,74.70,256636
02-Jan-26,78.60,78.60,76.80,78.39,382073
30-Dec-25,78.99,79.44,78.72,78.88,33739
29-Dec-25,79.91,80.60,79.91,80.24,127953
26-Dec-25,79.20,79.99,78.99,78.99,124463
23-Dec-25,79.67,79.99,79.17,79.17,2945
22-Dec-25,78.55,79.53,77.77,79.37,31967
19-Dec-25,77.15,78.84,77.15,78.84,26443
18-Dec-25,77.28,77.60,77.04,77.36,245433
17-Dec-25,77.23,78.15,76.64,78.15,2018
16-Dec-25,76.72,77.36,75.79,76.08,373362
15-Dec-25,75.12,76.95,75.10,76.72,195532
12-Dec-25,76.06,76.06,74.71,75.12,3529
11-Dec-25,76.87,76.87,75.12,75.30,301933
10-Dec-25,76.70,77.53,76.00,77.53,104753
09-Dec-25,75.45,76.37,75.09,75.99,22146
08-Dec-25,76.47,76.94,75.44,75.45,372410
05-Dec-25,75.45,76.98,75.24,76.89,5433
04-Dec-25,77.46,77.46,75.45,75.45,248299
03-Dec-25,74.25,76.69,74.25,76.69,109672
02-Dec-25,75.27,75.29,74.63,74.87,3511
01-Dec-25,75.61,76.10,74.91,75.48,36972
28-Nov-25,75.44,76.07,75.44,75.85,156463
27-Nov-25,75.84,76.98,75.00,76.98,5955
26-Nov-25,78.00,78.00,75.74,75.74,122265
25-Nov-25,77.11,78.07,76.88,78.00,5216
24-Nov-25,79.92,79.92,77.44,77.58,261729
21-Nov-25,76.89,80.31,76.89,79.78,584997
19-Nov-25,78.02,79.14,76.89,76.89,497040
18-Nov-25,76.04,78.80,76.04,77.76,311302
17-Nov-25,71.23,77.88,71.23,77.60,688010
14-Nov-25,77.83,77.83,71.23,71.23,320607
13-Nov-25,77.09,79.11,76.90,76.99,22018
12-Nov-25,73.77,77.18,73.77,77.09,775907
11-Nov-25,72.20,73.99,72.19,73.77,183731
10-Nov-25,73.96,73.96,71.89,72.02,144983
07-Nov-25,72.87,73.22,72.87,73.22,253319

*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