ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
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
28/05/2024-2,44%-1,2549,9650,3949,8550,3913K26
27/05/20241,51%0,7651,2150,4650,4651,223K9
24/05/2024-1,83%-0,9450,4551,5050,4553,006K6
23/05/2024-0,89%-0,4651,3951,5651,3951,561K2
22/05/2024-0,12%-0,0651,8552,1051,2052,409K14
21/05/2024-0,56%-0,2951,9152,2051,9152,264M7
20/05/2024-1,27%-0,6752,2052,8752,2053,20256K38
17/05/20240,70%0,3752,8752,7552,7553,2055K9
16/05/20240,19%0,1052,5052,3052,3052,504714
15/05/20241,06%0,5552,4052,2552,2552,606K4
14/05/2024-0,58%-0,3051,8551,8751,8551,878812
13/05/20240,42%0,2252,1550,8950,8952,158314
10/05/20241,17%0,6051,9351,8051,4552,0021K4
09/05/20240,65%0,3351,3352,0051,3352,007K6
08/05/2024-0,58%-0,3051,0051,9550,6551,9517K7
07/05/2024-0,39%-0,2051,3051,5051,3051,9511K15
06/05/2024-0,58%-0,3051,5054,6750,8554,67256K166
03/05/20240,76%0,3951,8050,9950,7552,10123K11
02/05/2024-1,13%-0,5951,4152,1051,0552,10148K12
30/04/20240,78%0,4052,0051,7551,7552,9525K29
29/04/20240,68%0,3551,6051,2550,8751,70768K342
26/04/2024-4,56%-2,4551,2552,4550,7052,4513K8
25/04/2024-0,28%-0,1553,7054,0553,7054,055384
24/04/2024-0,74%-0,4053,8554,2553,8554,257K4
23/04/2024-0,28%-0,1554,2554,7554,2554,752K5
22/04/20240,59%0,3254,4054,7554,4054,753K7
19/04/2024-0,13%-0,0754,0854,1553,8054,204K5
18/04/20241,21%0,6554,1553,6253,6254,6812K13
17/04/2024-0,02%-0,0153,5053,6053,3553,6046K4
16/04/20242,02%1,0653,5153,0053,0053,703K5
15/04/20241,35%0,7052,4551,8751,8753,097K8
12/04/2024-3,63%-1,9551,7553,5951,7553,594K14
11/04/20240,22%0,1253,7054,0053,7054,001K3
10/04/20240,62%0,3353,5853,2553,0953,582K4
09/04/2024-0,65%-0,3553,2553,7152,6553,713K8
08/04/2024-0,28%-0,1553,6053,7053,3053,753K6
05/04/20241,22%0,6553,7553,1052,7054,0514K21
04/04/2024-5,04%-2,8253,1055,7053,1055,7025K21
03/04/2024-2,41%-1,3855,9257,4255,9257,423K7
02/04/20240,21%0,1257,3057,1856,4057,3018K28
01/04/20240,30%0,1757,1857,0156,6457,18118K13
28/03/20241,95%1,0957,0156,1756,1757,0142K14
27/03/20240,32%0,1855,9255,8655,6255,922K5
26/03/20240,11%0,0655,7455,6555,6256,101K4
25/03/20240,04%0,0255,6855,6655,3855,863K14
22/03/20240,92%0,5155,6655,3555,3255,665K4
21/03/20240,09%0,0555,1554,9654,6055,351M702
20/03/2024-1,99%-1,1255,1055,8654,9955,869K11
19/03/20240,82%0,4656,2256,2255,6856,523M64
18/03/20240,25%0,1455,7655,6255,3856,133M68
15/03/2024-2,11%-1,2055,6256,9255,6256,923M95
14/03/20242,21%1,2356,8256,0456,0456,823M115
13/03/2024-1,85%-1,0555,5956,2255,5956,52176K15
12/03/20241,29%0,7256,6456,5256,5256,647924
11/03/20240,05%0,0355,9255,3255,2655,921K5
08/03/20240,49%0,2755,8954,9954,9956,5281K13
07/03/2024-1,07%-0,6055,6255,8055,4955,981K7
06/03/20241,13%0,6356,2255,8955,5656,406K10
05/03/20242,15%1,1755,5954,4254,4255,5922K11
04/03/2024-1,68%-0,9354,4255,3554,4255,743K14
01/03/20240,60%0,3355,3555,0254,6555,359K22
29/02/2024-0,07%-0,0455,0255,1455,0255,201K7
28/02/2024-0,47%-0,2655,0655,5054,9755,5061K7
27/02/2024-1,28%-0,7255,3256,8454,9656,84278K26
26/02/20240,25%0,1456,0455,7455,5656,041K6
23/02/20241,91%1,0555,9053,7553,7555,909K12
22/02/20241,95%1,0554,8554,8853,4054,9529K124
21/02/2024-1,65%-0,9053,8053,9553,6554,604K11
20/02/2024-1,49%-0,8354,7056,6554,4556,6523K13
19/02/20240,73%0,4055,5357,7755,0057,77161K19
16/02/20240,88%0,4855,1355,7555,1355,952K10
15/02/20241,67%0,9054,6554,6954,0054,95145K13
14/02/2024-0,50%-0,2753,7554,2053,5554,2012K15
09/02/2024-0,97%-0,5354,0254,5553,8054,55356K15
08/02/20240,65%0,3554,5555,2954,4055,293K13
07/02/20241,50%0,8054,2053,5553,5554,5015K12
06/02/20240,00%0,0053,4053,2053,2053,858K8
05/02/20241,33%0,7053,4053,7652,4554,1512K24
02/02/20242,23%1,1552,7051,4151,4153,3016K12
01/02/20241,90%0,9651,5550,7050,5951,557K6
31/01/2024-0,88%-0,4550,5951,0450,5951,047K11
30/01/20240,67%0,3451,0450,9050,7551,049174
29/01/20240,40%0,2050,7050,5050,5051,301M23
26/01/2024-0,55%-0,2850,5049,7649,7650,6529K6
25/01/2024-0,33%-0,1750,7850,6050,2050,781K9
24/01/2024-1,36%-0,7050,9551,9650,9551,961K5
23/01/20240,68%0,3551,6551,0551,0551,904K8
22/01/20241,38%0,7051,3050,6050,6051,354K13
19/01/20240,60%0,3050,6050,1350,1050,8011K14
18/01/20240,74%0,3750,3049,9349,9350,377K5
17/01/20240,46%0,2349,9349,9449,9350,327K10
16/01/20241,57%0,7749,7049,3049,2849,9447K36
15/01/2024-0,43%-0,2148,9349,9347,2649,9386K40
12/01/20240,00%0,0049,1451,0049,1451,004K11
11/01/2024-1,72%-0,8649,1451,0049,1451,006K8
10/01/20240,81%0,4050,0049,6049,6050,305K13
09/01/20241,22%0,6049,6049,6049,2549,652K12
08/01/2024-0,41%-0,2049,0049,2048,8049,201K6
05/01/2024-0,61%-0,3049,2049,5049,1549,8046K28
04/01/20240,10%0,0549,5049,4549,0049,902M20
03/01/20240,92%0,4549,4549,0549,0549,63151K126
02/01/20244,99%2,3349,0047,3747,0549,00152K24
28/12/20230,26%0,1246,6747,3746,6747,37599K14
27/12/2023-0,64%-0,3046,5546,8546,5046,851K4
26/12/2023-0,53%-0,2546,8546,7346,4547,208K11
22/12/20231,66%0,7747,1046,6046,6047,3529K8
21/12/2023-1,32%-0,6246,3346,7546,3346,751K2
20/12/20230,21%0,1046,9546,9546,6547,051K6
19/12/2023-1,16%-0,5546,8547,4046,5547,4010K9
18/12/2023-0,21%-0,1047,4047,5047,0047,883K16
15/12/20231,06%0,5047,5047,0047,0048,10220K13
14/12/2023-0,82%-0,3947,0047,5047,0047,502K3
13/12/2023-0,23%-0,1147,3947,7247,3947,75245K13
12/12/20232,26%1,0547,5046,9546,5047,7219K80
11/12/20231,31%0,6046,4546,8346,4047,106K44
08/12/20230,99%0,4545,8544,5444,5446,1045K140
07/12/20230,71%0,3245,4044,2444,2445,4410K6
06/12/20231,90%0,8445,0844,0444,0445,084K5
05/12/2023-0,90%-0,4044,2445,5444,0445,5472K97
04/12/20232,22%0,9744,6443,6843,6844,882K13
01/12/2023-0,48%-0,2143,6743,8843,4844,19143K16
30/11/20234,08%1,7243,8842,7242,7243,8893K8
29/11/2023-0,38%-0,1642,1642,5642,1642,563M55
28/11/2023-0,17%-0,0742,3241,5541,5542,7637K27
27/11/2023-0,40%-0,1742,3942,5742,3242,763K14
24/11/2023-1,02%-0,4442,5643,0042,5643,008526
23/11/20230,00%0,0043,0043,0043,0043,00861
22/11/20230,66%0,2843,0043,5842,7243,584304
21/11/20231,96%0,8242,7242,5642,0442,7231K14
20/11/2023-1,18%-0,5041,9042,4841,5642,482M1.267
17/11/20231,63%0,6842,4041,7341,7342,602K9
16/11/2023-1,02%-0,4341,7241,7541,7242,1634K11
14/11/20230,02%0,0142,1542,1542,0042,7250K11
13/11/2023--42,1443,0442,1443,04699K8


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.1.6)
www.ibovx.com.br


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