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
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	0,71%	0,48	67,75	67,95	67,15	67,95	151K	39
25/10/2024	0,00%	0,00	67,27	67,27	66,71	67,69	646K	15
24/10/2024	0,27%	0,18	67,27	69,87	66,29	69,87	4K	11
23/10/2024	-5,51%	-3,91	67,09	70,99	66,90	70,99	67K	60
22/10/2024	6,67%	4,44	71,00	66,43	66,43	71,00	75K	12
21/10/2024	-0,58%	-0,39	66,56	67,62	66,29	67,69	18K	18
18/10/2024	-0,22%	-0,15	66,95	67,78	66,64	67,78	32K	27
17/10/2024	-0,18%	-0,12	67,10	67,81	67,10	67,81	14K	10
16/10/2024	-0,91%	-0,62	67,22	68,52	67,22	68,52	300K	15
15/10/2024	0,24%	0,16	67,84	68,00	67,62	69,51	43K	17
14/10/2024	-0,82%	-0,56	67,68	66,87	66,87	68,95	13K	26
11/10/2024	0,74%	0,50	68,24	68,42	67,90	70,77	42K	40
10/10/2024	0,18%	0,12	67,74	67,62	67,48	71,25	41K	24
09/10/2024	1,02%	0,68	67,62	67,61	66,92	68,11	10K	15
08/10/2024	1,41%	0,93	66,94	66,01	66,01	66,99	9K	15
07/10/2024	-0,21%	-0,14	66,01	66,81	66,01	66,81	27K	21
04/10/2024	-1,15%	-0,77	66,15	67,00	66,15	67,13	55K	22
03/10/2024	-0,31%	-0,21	66,92	67,45	66,57	67,69	28K	19
02/10/2024	-0,43%	-0,29	67,13	67,42	65,94	67,42	30K	17
01/10/2024	0,12%	0,08	67,42	67,10	66,85	68,04	76K	33
30/09/2024	1,68%	1,11	67,34	66,24	66,17	67,34	86K	1.147
27/09/2024	1,96%	1,27	66,23	65,03	65,03	66,71	38K	19
26/09/2024	-0,64%	-0,42	64,96	65,37	64,89	65,80	338K	142
25/09/2024	-1,09%	-0,72	65,38	66,77	65,38	66,77	19K	17
24/09/2024	-1,12%	-0,75	66,10	67,52	66,10	67,52	21K	9
23/09/2024	0,81%	0,54	66,85	66,99	66,85	67,20	9K	10
20/09/2024	1,66%	1,08	66,31	66,04	65,94	66,50	72K	10
19/09/2024	-1,23%	-0,81	65,23	65,80	65,17	66,08	97K	22
18/09/2024	-0,48%	-0,32	66,04	66,36	65,94	66,71	7K	19
17/09/2024	-1,82%	-1,23	66,36	68,27	65,66	68,27	66K	46
16/09/2024	-0,28%	-0,19	67,59	67,97	67,06	67,97	19K	25
13/09/2024	-0,83%	-0,57	67,78	68,35	66,92	68,35	7K	9
12/09/2024	-0,16%	-0,11	68,35	69,14	68,00	69,14	2K	7
11/09/2024	-2,07%	-1,45	68,46	70,61	68,39	70,61	23K	19
10/09/2024	2,28%	1,56	69,91	66,98	66,98	69,93	13K	13
09/09/2024	1,23%	0,83	68,35	68,32	68,18	68,95	18K	11
06/09/2024	0,78%	0,52	67,52	67,48	67,34	67,83	31K	8
05/09/2024	-3,92%	-2,73	67,00	70,41	67,00	70,41	20K	22
04/09/2024	0,16%	0,11	69,73	69,62	69,44	70,21	10K	33
03/09/2024	1,95%	1,33	69,62	68,29	68,29	70,28	214K	56
02/09/2024	-0,06%	-0,04	68,29	68,33	63,65	69,00	152K	24
30/08/2024	-0,32%	-0,22	68,33	69,09	68,25	69,58	602K	14
29/08/2024	0,75%	0,51	68,55	68,04	68,04	69,30	37K	11
28/08/2024	0,93%	0,63	68,04	68,09	67,45	68,09	13K	7
27/08/2024	0,09%	0,06	67,41	67,35	66,99	68,32	30K	13
26/08/2024	-0,81%	-0,55	67,35	67,62	67,34	68,04	372K	18
23/08/2024	-1,35%	-0,93	67,90	69,42	67,56	72,00	99K	23
22/08/2024	2,32%	1,56	68,83	67,95	67,95	68,83	216K	14
21/08/2024	0,52%	0,35	67,27	67,59	66,99	67,76	99K	17
20/08/2024	0,31%	0,21	66,92	67,37	66,71	67,39	50K	34
19/08/2024	0,36%	0,24	66,71	66,47	65,66	66,71	7K	14
16/08/2024	0,80%	0,53	66,47	66,60	65,52	66,60	370K	16
15/08/2024	-0,35%	-0,23	65,94	66,21	65,52	66,29	42K	21
14/08/2024	1,36%	0,89	66,17	65,94	65,17	66,22	151K	30
13/08/2024	-0,15%	-0,10	65,28	66,04	64,75	66,04	21K	11
12/08/2024	-0,14%	-0,09	65,38	66,13	64,75	66,13	6K	19
09/08/2024	-1,24%	-0,82	65,47	66,96	64,75	66,96	31K	27
08/08/2024	0,53%	0,35	66,29	66,60	65,94	66,78	13K	18
07/08/2024	0,75%	0,49	65,94	66,11	65,45	66,15	17K	16
06/08/2024	-0,32%	-0,21	65,45	66,32	65,17	66,36	698K	32
05/08/2024	-2,90%	-1,96	65,66	67,62	65,66	68,46	11K	29
02/08/2024	-0,50%	-0,34	67,62	67,96	66,85	69,02	10K	14
01/08/2024	3,85%	2,52	67,96	65,46	65,46	68,39	121K	21
31/07/2024	0,06%	0,04	65,44	65,59	65,31	66,15	49K	85
30/07/2024	2,00%	1,28	65,40	64,77	64,50	65,94	46K	23
29/07/2024	-2,23%	-1,46	64,12	65,75	63,70	65,75	22K	111
26/07/2024	1,64%	1,06	65,58	64,99	64,52	66,12	7K	16
25/07/2024	2,94%	1,84	64,52	61,10	61,01	65,16	61K	32
24/07/2024	3,84%	2,32	62,68	61,20	61,20	62,68	105K	14
23/07/2024	-0,26%	-0,16	60,36	60,84	60,30	60,96	15K	32
22/07/2024	1,27%	0,76	60,52	59,88	59,88	60,53	11K	14
19/07/2024	0,00%	0,00	59,76	59,51	59,51	59,76	4K	3
18/07/2024	-0,38%	-0,23	59,76	60,90	59,76	61,08	8K	11
17/07/2024	4,20%	2,42	59,99	58,90	58,90	60,06	39K	20
16/07/2024	0,65%	0,37	57,57	56,05	56,05	57,60	2K	10
15/07/2024	-0,88%	-0,51	57,20	57,71	56,88	57,90	41K	27
12/07/2024	-1,45%	-0,85	57,71	58,20	56,91	59,20	13K	52
11/07/2024	2,95%	1,68	58,56	56,88	56,58	58,74	12K	17
10/07/2024	-0,11%	-0,06	56,88	56,23	56,23	57,01	11K	13
09/07/2024	-0,63%	-0,36	56,94	57,42	56,50	57,42	8K	9
08/07/2024	0,42%	0,24	57,30	57,18	56,52	57,60	22K	27
05/07/2024	0,90%	0,51	57,06	56,67	56,46	57,12	36K	34
04/07/2024	-1,82%	-1,05	56,55	57,72	55,66	57,72	30K	20
03/07/2024	-2,19%	-1,29	57,60	58,89	57,36	58,89	12K	29
02/07/2024	-1,95%	-1,17	58,89	60,93	58,89	60,93	24K	31
01/07/2024	0,45%	0,27	60,06	60,00	59,28	60,24	34K	28
28/06/2024	2,52%	1,47	59,79	59,04	59,04	59,79	29K	36
27/06/2024	-1,42%	-0,84	58,32	58,74	58,20	58,80	18K	18
26/06/2024	1,86%	1,08	59,16	58,50	58,50	59,40	11K	31
25/06/2024	-0,82%	-0,48	58,08	58,68	57,96	58,68	4K	21
24/06/2024	1,04%	0,60	58,56	57,84	57,84	59,34	5K	14
21/06/2024	-1,73%	-1,02	57,96	58,98	57,47	58,98	28K	22
20/06/2024	2,02%	1,17	58,98	57,93	57,72	59,04	44K	21
19/06/2024	-0,57%	-0,33	57,81	58,26	57,81	59,34	16K	17
18/06/2024	1,15%	0,66	58,14	57,60	57,60	58,68	22K	23
17/06/2024	1,81%	1,02	57,48	57,24	56,88	57,66	12K	25
14/06/2024	0,64%	0,36	56,46	55,74	55,74	56,58	664K	5
13/06/2024	-0,28%	-0,16	56,10	55,86	55,86	56,40	9K	20
12/06/2024	0,39%	0,22	56,26	56,10	55,50	56,26	8K	7
11/06/2024	-1,16%	-0,66	56,04	56,70	56,04	56,70	12K	5
10/06/2024	0,75%	0,42	56,70	56,40	56,40	57,00	14K	11
07/06/2024	1,59%	0,88	56,28	56,00	56,00	56,28	7K	20
06/06/2024	1,39%	0,76	55,40	53,54	53,54	55,40	6K	10
05/06/2024	2,26%	1,21	54,64	53,84	53,84	54,75	30K	32
04/06/2024	1,58%	0,83	53,43	51,54	51,54	53,84	10K	9
03/06/2024	1,17%	0,61	52,60	51,99	51,99	52,60	3K	11
31/05/2024	3,46%	1,74	51,99	51,35	51,35	51,99	2K	5
29/05/2024	0,58%	0,29	50,25	50,60	49,95	50,60	4K	6
28/05/2024	-2,44%	-1,25	49,96	50,39	49,85	50,39	13K	26
27/05/2024	1,51%	0,76	51,21	50,46	50,46	51,22	3K	9
24/05/2024	-1,83%	-0,94	50,45	51,50	50,45	53,00	6K	6
23/05/2024	-0,89%	-0,46	51,39	51,56	51,39	51,56	1K	2
22/05/2024	-0,12%	-0,06	51,85	52,10	51,20	52,40	9K	14
21/05/2024	-0,56%	-0,29	51,91	52,20	51,91	52,26	4M	7
20/05/2024	-1,27%	-0,67	52,20	52,87	52,20	53,20	256K	38
17/05/2024	0,70%	0,37	52,87	52,75	52,75	53,20	55K	9
16/05/2024	0,19%	0,10	52,50	52,30	52,30	52,50	471	4
15/05/2024	1,06%	0,55	52,40	52,25	52,25	52,60	6K	4
14/05/2024	-	-	51,85	51,87	51,85	51,87	881	2

Date,Open,High,Low,Close,Volume
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
25-Oct-24,67.27,67.69,66.71,67.27,645963
24-Oct-24,69.87,69.87,66.29,67.27,4048
23-Oct-24,70.99,70.99,66.90,67.09,66953
22-Oct-24,66.43,71.00,66.43,71.00,74878
21-Oct-24,67.62,67.69,66.29,66.56,18403
18-Oct-24,67.78,67.78,66.64,66.95,32310
17-Oct-24,67.81,67.81,67.10,67.10,13933
16-Oct-24,68.52,68.52,67.22,67.22,300350
15-Oct-24,68.00,69.51,67.62,67.84,42618
14-Oct-24,66.87,68.95,66.87,67.68,12815
11-Oct-24,68.42,70.77,67.90,68.24,42487
10-Oct-24,67.62,71.25,67.48,67.74,40501
09-Oct-24,67.61,68.11,66.92,67.62,10403
08-Oct-24,66.01,66.99,66.01,66.94,8545
07-Oct-24,66.81,66.81,66.01,66.01,27196
04-Oct-24,67.00,67.13,66.15,66.15,55008
03-Oct-24,67.45,67.69,66.57,66.92,27804
02-Oct-24,67.42,67.42,65.94,67.13,30464
01-Oct-24,67.10,68.04,66.85,67.42,75516
30-Sep-24,66.24,67.34,66.17,67.34,85840
27-Sep-24,65.03,66.71,65.03,66.23,38353
26-Sep-24,65.37,65.80,64.89,64.96,338338
25-Sep-24,66.77,66.77,65.38,65.38,18755
24-Sep-24,67.52,67.52,66.10,66.10,20924
23-Sep-24,66.99,67.20,66.85,66.85,8505
20-Sep-24,66.04,66.50,65.94,66.31,72394
19-Sep-24,65.80,66.08,65.17,65.23,97328
18-Sep-24,66.36,66.71,65.94,66.04,6950
17-Sep-24,68.27,68.27,65.66,66.36,66104
16-Sep-24,67.97,67.97,67.06,67.59,19227
13-Sep-24,68.35,68.35,66.92,67.78,6635
12-Sep-24,69.14,69.14,68.00,68.35,2051
11-Sep-24,70.61,70.61,68.39,68.46,23126
10-Sep-24,66.98,69.93,66.98,69.91,12954
09-Sep-24,68.32,68.95,68.18,68.35,17947
06-Sep-24,67.48,67.83,67.34,67.52,30709
05-Sep-24,70.41,70.41,67.00,67.00,19800
04-Sep-24,69.62,70.21,69.44,69.73,9751
03-Sep-24,68.29,70.28,68.29,69.62,213862
02-Sep-24,68.33,69.00,63.65,68.29,152248
30-Aug-24,69.09,69.58,68.25,68.33,601894
29-Aug-24,68.04,69.30,68.04,68.55,36553
28-Aug-24,68.09,68.09,67.45,68.04,13280
27-Aug-24,67.35,68.32,66.99,67.41,30484
26-Aug-24,67.62,68.04,67.34,67.35,371631
23-Aug-24,69.42,72.00,67.56,67.90,99296
22-Aug-24,67.95,68.83,67.95,68.83,216183
21-Aug-24,67.59,67.76,66.99,67.27,99172
20-Aug-24,67.37,67.39,66.71,66.92,50163
19-Aug-24,66.47,66.71,65.66,66.71,6574
16-Aug-24,66.60,66.60,65.52,66.47,370077
15-Aug-24,66.21,66.29,65.52,65.94,41522
14-Aug-24,65.94,66.22,65.17,66.17,151436
13-Aug-24,66.04,66.04,64.75,65.28,21125
12-Aug-24,66.13,66.13,64.75,65.38,5681
09-Aug-24,66.96,66.96,64.75,65.47,30721
08-Aug-24,66.60,66.78,65.94,66.29,12863
07-Aug-24,66.11,66.15,65.45,65.94,16778
06-Aug-24,66.32,66.36,65.17,65.45,698216
05-Aug-24,67.62,68.46,65.66,65.66,10679
02-Aug-24,67.96,69.02,66.85,67.62,10338
01-Aug-24,65.46,68.39,65.46,67.96,121164
31-Jul-24,65.59,66.15,65.31,65.44,49105
30-Jul-24,64.77,65.94,64.50,65.40,46047
29-Jul-24,65.75,65.75,63.70,64.12,22061
26-Jul-24,64.99,66.12,64.52,65.58,7162
25-Jul-24,61.10,65.16,61.01,64.52,61291
24-Jul-24,61.20,62.68,61.20,62.68,105302
23-Jul-24,60.84,60.96,60.30,60.36,15189
22-Jul-24,59.88,60.53,59.88,60.52,11371
19-Jul-24,59.51,59.76,59.51,59.76,4108
18-Jul-24,60.90,61.08,59.76,59.76,7508
17-Jul-24,58.90,60.06,58.90,59.99,39284
16-Jul-24,56.05,57.60,56.05,57.57,1602
15-Jul-24,57.71,57.90,56.88,57.20,41099
12-Jul-24,58.20,59.20,56.91,57.71,13277
11-Jul-24,56.88,58.74,56.58,58.56,12152
10-Jul-24,56.23,57.01,56.23,56.88,10636
09-Jul-24,57.42,57.42,56.50,56.94,8302
08-Jul-24,57.18,57.60,56.52,57.30,22334
05-Jul-24,56.67,57.12,56.46,57.06,36012
04-Jul-24,57.72,57.72,55.66,56.55,30228
03-Jul-24,58.89,58.89,57.36,57.60,11837
02-Jul-24,60.93,60.93,58.89,58.89,24232
01-Jul-24,60.00,60.24,59.28,60.06,33590
28-Jun-24,59.04,59.79,59.04,59.79,29061
27-Jun-24,58.74,58.80,58.20,58.32,18073
26-Jun-24,58.50,59.40,58.50,59.16,10710
25-Jun-24,58.68,58.68,57.96,58.08,3913
24-Jun-24,57.84,59.34,57.84,58.56,5373
21-Jun-24,58.98,58.98,57.47,57.96,28155
20-Jun-24,57.93,59.04,57.72,58.98,43878
19-Jun-24,58.26,59.34,57.81,57.81,15628
18-Jun-24,57.60,58.68,57.60,58.14,22478
17-Jun-24,57.24,57.66,56.88,57.48,11994
14-Jun-24,55.74,56.58,55.74,56.46,664227
13-Jun-24,55.86,56.40,55.86,56.10,9312
12-Jun-24,56.10,56.26,55.50,56.26,7793
11-Jun-24,56.70,56.70,56.04,56.04,11518
10-Jun-24,56.40,57.00,56.40,56.70,13526
07-Jun-24,56.00,56.28,56.00,56.28,7190
06-Jun-24,53.54,55.40,53.54,55.40,6187
05-Jun-24,53.84,54.75,53.84,54.64,29978
04-Jun-24,51.54,53.84,51.54,53.43,10010
03-Jun-24,51.99,52.60,51.99,52.60,3459
31-May-24,51.35,51.99,51.35,51.99,1557
29-May-24,50.60,50.60,49.95,50.25,4075
28-May-24,50.39,50.39,49.85,49.96,13003
27-May-24,50.46,51.22,50.46,51.21,2994
24-May-24,51.50,53.00,50.45,50.45,5839
23-May-24,51.56,51.56,51.39,51.39,1493
22-May-24,52.10,52.40,51.20,51.85,8743
21-May-24,52.20,52.26,51.91,51.91,4100565
20-May-24,52.87,53.20,52.20,52.20,255643
17-May-24,52.75,53.20,52.75,52.87,55310
16-May-24,52.30,52.50,52.30,52.50,471
15-May-24,52.25,52.60,52.25,52.40,6355
14-May-24,51.87,51.87,51.85,51.85,881

*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