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
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	0,74%	0,54	73,22	72,87	72,87	73,22	253K	5
06/11/2025	-0,14%	-0,10	72,68	72,55	72,38	73,02	364K	13
05/11/2025	0,34%	0,25	72,78	72,53	71,40	72,78	94K	7
04/11/2025	1,73%	1,23	72,53	71,12	71,00	72,87	159K	14
03/11/2025	-8,32%	-6,47	71,30	77,78	71,15	78,00	257K	44
31/10/2025	1,41%	1,08	77,77	75,84	72,98	77,77	23K	68
30/10/2025	1,78%	1,34	76,69	76,77	76,19	77,09	11K	9
29/10/2025	-1,15%	-0,88	75,35	75,41	75,33	75,85	403K	30
28/10/2025	-0,22%	-0,17	76,23	75,64	75,64	76,56	763	6
27/10/2025	-0,40%	-0,31	76,40	75,17	75,17	76,47	1K	5
24/10/2025	-0,38%	-0,29	76,71	76,49	76,01	77,03	149K	317
23/10/2025	-0,61%	-0,47	77,00	76,81	76,73	77,35	228K	15
22/10/2025	-0,27%	-0,21	77,47	78,46	77,40	78,46	10K	6
21/10/2025	-0,09%	-0,07	77,68	77,75	77,59	78,13	16K	137
20/10/2025	2,75%	2,08	77,75	77,13	77,13	77,90	14K	11
17/10/2025	-0,12%	-0,09	75,67	78,07	75,67	78,07	2K	5
16/10/2025	0,42%	0,32	75,76	76,57	75,76	77,47	20K	14
15/10/2025	-2,44%	-1,89	75,44	77,40	75,44	77,68	555K	29
14/10/2025	-1,47%	-1,15	77,33	79,00	77,28	79,02	567K	81
13/10/2025	-0,51%	-0,40	78,48	78,33	78,33	79,42	23K	11
10/10/2025	1,85%	1,43	78,88	75,90	75,90	80,28	25K	49
09/10/2025	0,01%	0,01	77,45	77,50	77,13	77,91	8K	10
08/10/2025	-0,51%	-0,40	77,44	77,99	76,64	77,99	72K	912
07/10/2025	2,10%	1,60	77,84	77,20	77,20	78,16	782K	15
06/10/2025	-1,89%	-1,47	76,24	77,19	75,75	77,19	18K	15
03/10/2025	-1,51%	-1,19	77,71	78,88	77,71	79,81	193K	21
02/10/2025	-2,56%	-2,07	78,90	80,88	78,41	80,88	136K	20
01/10/2025	4,77%	3,69	80,97	77,04	77,04	81,36	220K	28
30/09/2025	4,74%	3,50	77,28	74,54	74,54	77,28	23K	23
29/09/2025	0,67%	0,49	73,78	71,82	71,82	73,85	56K	13
26/09/2025	-0,18%	-0,13	73,29	73,57	72,88	73,57	431K	19
25/09/2025	0,27%	0,20	73,42	73,20	73,00	73,42	35K	8
24/09/2025	-0,48%	-0,35	73,22	73,44	73,22	73,44	2K	4
23/09/2025	-0,82%	-0,61	73,57	74,93	73,43	74,93	1K	8
22/09/2025	0,54%	0,40	74,18	74,52	73,92	75,18	412K	11
19/09/2025	0,57%	0,42	73,78	73,92	73,78	74,27	31K	17
18/09/2025	0,89%	0,65	73,36	73,08	73,08	73,36	439	3
17/09/2025	1,34%	0,96	72,71	72,47	72,47	73,57	28K	14
16/09/2025	-1,06%	-0,77	71,75	72,31	71,75	72,31	9K	9
15/09/2025	-1,61%	-1,19	72,52	71,96	71,50	72,52	3K	10
12/09/2025	-1,13%	-0,84	73,71	73,50	73,10	73,78	57K	14
11/09/2025	6,93%	4,83	74,55	70,18	70,18	74,69	11K	18
10/09/2025	-2,01%	-1,43	69,72	71,15	69,72	71,67	48K	34
09/09/2025	0,64%	0,45	71,15	71,41	71,12	71,41	3K	7
08/09/2025	-1,17%	-0,84	70,70	71,54	70,33	71,96	49K	575
05/09/2025	-0,65%	-0,47	71,54	73,30	71,24	73,30	16K	139
04/09/2025	-0,46%	-0,33	72,01	72,73	72,01	72,73	380K	153
03/09/2025	0,24%	0,17	72,34	72,17	72,17	72,34	43K	2
02/09/2025	1,92%	1,36	72,17	71,26	71,26	72,32	55K	23
01/09/2025	-1,91%	-1,38	70,81	70,74	70,74	72,40	90K	10
29/08/2025	2,92%	2,05	72,19	70,77	70,77	72,19	351K	11
28/08/2025	-0,89%	-0,63	70,14	70,21	69,72	70,21	4K	7
27/08/2025	-0,10%	-0,07	70,77	71,33	70,69	71,40	15K	65
26/08/2025	1,20%	0,84	70,84	70,28	70,28	70,84	4K	6
25/08/2025	-1,96%	-1,40	70,00	70,69	70,00	70,98	12K	10
22/08/2025	-0,68%	-0,49	71,40	70,70	70,70	71,47	173K	73
21/08/2025	0,88%	0,63	71,89	71,27	71,27	72,60	13K	16
20/08/2025	0,37%	0,26	71,26	71,12	71,00	72,04	9K	14
19/08/2025	1,53%	1,07	71,00	70,35	70,28	71,00	30K	12
18/08/2025	1,07%	0,74	69,93	69,69	69,69	70,08	43K	36
15/08/2025	0,04%	0,03	69,19	68,19	68,19	69,69	175K	13
14/08/2025	2,17%	1,47	69,16	68,05	68,05	69,44	27K	19
13/08/2025	1,04%	0,70	67,69	67,48	67,48	68,04	13K	9
12/08/2025	-4,16%	-2,91	66,99	68,50	66,64	68,50	33K	46
11/08/2025	3,82%	2,57	69,90	67,76	66,92	69,90	3K	27
08/08/2025	0,19%	0,13	67,33	67,20	67,06	67,97	718K	1.503
07/08/2025	0,63%	0,42	67,20	67,20	67,20	68,00	27K	29
06/08/2025	-2,35%	-1,61	66,78	67,20	66,57	67,20	17K	9
05/08/2025	1,03%	0,70	68,39	67,27	67,27	68,67	32K	7
04/08/2025	0,00%	0,00	67,69	67,69	67,34	67,83	29K	21
01/08/2025	3,28%	2,15	67,69	66,20	65,53	68,32	521K	18
31/07/2025	-0,85%	-0,56	65,54	69,15	65,54	70,63	89K	36
30/07/2025	-1,23%	-0,82	66,10	67,20	65,72	67,20	2K	6
29/07/2025	1,69%	1,11	66,92	66,71	66,50	66,92	8K	18
28/07/2025	1,17%	0,76	65,81	66,01	65,81	66,56	36K	13
25/07/2025	-1,35%	-0,89	65,05	65,80	64,40	66,36	175K	2.025
24/07/2025	0,35%	0,23	65,94	65,95	65,66	66,22	7K	7
23/07/2025	-	-	65,71	65,35	65,10	65,85	11K	18

Date,Open,High,Low,Close,Volume
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
06-Nov-25,72.55,73.02,72.38,72.68,363915
05-Nov-25,72.53,72.78,71.40,72.78,94433
04-Nov-25,71.12,72.87,71.00,72.53,159030
03-Nov-25,77.78,78.00,71.15,71.30,257208
31-Oct-25,75.84,77.77,72.98,77.77,23340
30-Oct-25,76.77,77.09,76.19,76.69,11387
29-Oct-25,75.41,75.85,75.33,75.35,403101
28-Oct-25,75.64,76.56,75.64,76.23,763
27-Oct-25,75.17,76.47,75.17,76.40,1295
24-Oct-25,76.49,77.03,76.01,76.71,149144
23-Oct-25,76.81,77.35,76.73,77.00,228309
22-Oct-25,78.46,78.46,77.40,77.47,9814
21-Oct-25,77.75,78.13,77.59,77.68,15948
20-Oct-25,77.13,77.90,77.13,77.75,13536
17-Oct-25,78.07,78.07,75.67,75.67,1857
16-Oct-25,76.57,77.47,75.76,75.76,19992
15-Oct-25,77.40,77.68,75.44,75.44,555056
14-Oct-25,79.00,79.02,77.28,77.33,567481
13-Oct-25,78.33,79.42,78.33,78.48,23277
10-Oct-25,75.90,80.28,75.90,78.88,24913
09-Oct-25,77.50,77.91,77.13,77.45,8064
08-Oct-25,77.99,77.99,76.64,77.44,71526
07-Oct-25,77.20,78.16,77.20,77.84,781717
06-Oct-25,77.19,77.19,75.75,76.24,17699
03-Oct-25,78.88,79.81,77.71,77.71,193125
02-Oct-25,80.88,80.88,78.41,78.90,135508
01-Oct-25,77.04,81.36,77.04,80.97,219680
30-Sep-25,74.54,77.28,74.54,77.28,23166
29-Sep-25,71.82,73.85,71.82,73.78,56128
26-Sep-25,73.57,73.57,72.88,73.29,430999
25-Sep-25,73.20,73.42,73.00,73.42,34852
24-Sep-25,73.44,73.44,73.22,73.22,1686
23-Sep-25,74.93,74.93,73.43,73.57,1254
22-Sep-25,74.52,75.18,73.92,74.18,411608
19-Sep-25,73.92,74.27,73.78,73.78,31298
18-Sep-25,73.08,73.36,73.08,73.36,439
17-Sep-25,72.47,73.57,72.47,72.71,27813
16-Sep-25,72.31,72.31,71.75,71.75,9423
15-Sep-25,71.96,72.52,71.50,72.52,3305
12-Sep-25,73.50,73.78,73.10,73.71,56978
11-Sep-25,70.18,74.69,70.18,74.55,11357
10-Sep-25,71.15,71.67,69.72,69.72,47729
09-Sep-25,71.41,71.41,71.12,71.15,3205
08-Sep-25,71.54,71.96,70.33,70.70,48972
05-Sep-25,73.30,73.30,71.24,71.54,16013
04-Sep-25,72.73,72.73,72.01,72.01,380162
03-Sep-25,72.17,72.34,72.17,72.34,42869
02-Sep-25,71.26,72.32,71.26,72.17,55304
01-Sep-25,70.74,72.40,70.74,70.81,89608
29-Aug-25,70.77,72.19,70.77,72.19,350780
28-Aug-25,70.21,70.21,69.72,70.14,4051
27-Aug-25,71.33,71.40,70.69,70.77,14533
26-Aug-25,70.28,70.84,70.28,70.84,4444
25-Aug-25,70.69,70.98,70.00,70.00,12038
22-Aug-25,70.70,71.47,70.70,71.40,172582
21-Aug-25,71.27,72.60,71.27,71.89,13455
20-Aug-25,71.12,72.04,71.00,71.26,8773
19-Aug-25,70.35,71.00,70.28,71.00,30219
18-Aug-25,69.69,70.08,69.69,69.93,43161
15-Aug-25,68.19,69.69,68.19,69.19,174991
14-Aug-25,68.05,69.44,68.05,69.16,26795
13-Aug-25,67.48,68.04,67.48,67.69,13066
12-Aug-25,68.50,68.50,66.64,66.99,33234
11-Aug-25,67.76,69.90,66.92,69.90,2562
08-Aug-25,67.20,67.97,67.06,67.33,718395
07-Aug-25,67.20,68.00,67.20,67.20,27497
06-Aug-25,67.20,67.20,66.57,66.78,16991
05-Aug-25,67.27,68.67,67.27,68.39,31795
04-Aug-25,67.69,67.83,67.34,67.69,28525
01-Aug-25,66.20,68.32,65.53,67.69,521317
31-Jul-25,69.15,70.63,65.54,65.54,88693
30-Jul-25,67.20,67.20,65.72,66.10,1854
29-Jul-25,66.71,66.92,66.50,66.92,8389
28-Jul-25,66.01,66.56,65.81,65.81,36072
25-Jul-25,65.80,66.36,64.40,65.05,175127
24-Jul-25,65.95,66.22,65.66,65.94,6507
23-Jul-25,65.35,65.85,65.10,65.71,10656

*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