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
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	-0,58%	-0,30	51,85	51,87	51,85	51,87	881	2
13/05/2024	0,42%	0,22	52,15	50,89	50,89	52,15	831	4
10/05/2024	1,17%	0,60	51,93	51,80	51,45	52,00	21K	4
09/05/2024	0,65%	0,33	51,33	52,00	51,33	52,00	7K	6
08/05/2024	-0,58%	-0,30	51,00	51,95	50,65	51,95	17K	7
07/05/2024	-0,39%	-0,20	51,30	51,50	51,30	51,95	11K	15
06/05/2024	-0,58%	-0,30	51,50	54,67	50,85	54,67	256K	166
03/05/2024	0,76%	0,39	51,80	50,99	50,75	52,10	123K	11
02/05/2024	-1,13%	-0,59	51,41	52,10	51,05	52,10	148K	12
30/04/2024	0,78%	0,40	52,00	51,75	51,75	52,95	25K	29
29/04/2024	0,68%	0,35	51,60	51,25	50,87	51,70	768K	342
26/04/2024	-4,56%	-2,45	51,25	52,45	50,70	52,45	13K	8
25/04/2024	-0,28%	-0,15	53,70	54,05	53,70	54,05	538	4
24/04/2024	-0,74%	-0,40	53,85	54,25	53,85	54,25	7K	4
23/04/2024	-0,28%	-0,15	54,25	54,75	54,25	54,75	2K	5
22/04/2024	0,59%	0,32	54,40	54,75	54,40	54,75	3K	7
19/04/2024	-0,13%	-0,07	54,08	54,15	53,80	54,20	4K	5
18/04/2024	1,21%	0,65	54,15	53,62	53,62	54,68	12K	13
17/04/2024	-0,02%	-0,01	53,50	53,60	53,35	53,60	46K	4
16/04/2024	2,02%	1,06	53,51	53,00	53,00	53,70	3K	5
15/04/2024	1,35%	0,70	52,45	51,87	51,87	53,09	7K	8
12/04/2024	-3,63%	-1,95	51,75	53,59	51,75	53,59	4K	14
11/04/2024	0,22%	0,12	53,70	54,00	53,70	54,00	1K	3
10/04/2024	0,62%	0,33	53,58	53,25	53,09	53,58	2K	4
09/04/2024	-0,65%	-0,35	53,25	53,71	52,65	53,71	3K	8
08/04/2024	-0,28%	-0,15	53,60	53,70	53,30	53,75	3K	6
05/04/2024	1,22%	0,65	53,75	53,10	52,70	54,05	14K	21
04/04/2024	-5,04%	-2,82	53,10	55,70	53,10	55,70	25K	21
03/04/2024	-2,41%	-1,38	55,92	57,42	55,92	57,42	3K	7
02/04/2024	0,21%	0,12	57,30	57,18	56,40	57,30	18K	28
01/04/2024	0,30%	0,17	57,18	57,01	56,64	57,18	118K	13
28/03/2024	1,95%	1,09	57,01	56,17	56,17	57,01	42K	14
27/03/2024	0,32%	0,18	55,92	55,86	55,62	55,92	2K	5
26/03/2024	0,11%	0,06	55,74	55,65	55,62	56,10	1K	4
25/03/2024	0,04%	0,02	55,68	55,66	55,38	55,86	3K	14
22/03/2024	0,92%	0,51	55,66	55,35	55,32	55,66	5K	4
21/03/2024	0,09%	0,05	55,15	54,96	54,60	55,35	1M	702
20/03/2024	-1,99%	-1,12	55,10	55,86	54,99	55,86	9K	11
19/03/2024	0,82%	0,46	56,22	56,22	55,68	56,52	3M	64
18/03/2024	0,25%	0,14	55,76	55,62	55,38	56,13	3M	68
15/03/2024	-2,11%	-1,20	55,62	56,92	55,62	56,92	3M	95
14/03/2024	2,21%	1,23	56,82	56,04	56,04	56,82	3M	115
13/03/2024	-1,85%	-1,05	55,59	56,22	55,59	56,52	176K	15
12/03/2024	1,29%	0,72	56,64	56,52	56,52	56,64	792	4
11/03/2024	0,05%	0,03	55,92	55,32	55,26	55,92	1K	5
08/03/2024	0,49%	0,27	55,89	54,99	54,99	56,52	81K	13
07/03/2024	-1,07%	-0,60	55,62	55,80	55,49	55,98	1K	7
06/03/2024	1,13%	0,63	56,22	55,89	55,56	56,40	6K	10
05/03/2024	2,15%	1,17	55,59	54,42	54,42	55,59	22K	11
04/03/2024	-1,68%	-0,93	54,42	55,35	54,42	55,74	3K	14
01/03/2024	0,60%	0,33	55,35	55,02	54,65	55,35	9K	22
29/02/2024	-0,07%	-0,04	55,02	55,14	55,02	55,20	1K	7
28/02/2024	-0,47%	-0,26	55,06	55,50	54,97	55,50	61K	7
27/02/2024	-1,28%	-0,72	55,32	56,84	54,96	56,84	278K	26
26/02/2024	0,25%	0,14	56,04	55,74	55,56	56,04	1K	6
23/02/2024	1,91%	1,05	55,90	53,75	53,75	55,90	9K	12
22/02/2024	1,95%	1,05	54,85	54,88	53,40	54,95	29K	124
21/02/2024	-1,65%	-0,90	53,80	53,95	53,65	54,60	4K	11
20/02/2024	-1,49%	-0,83	54,70	56,65	54,45	56,65	23K	13
19/02/2024	0,73%	0,40	55,53	57,77	55,00	57,77	161K	19
16/02/2024	0,88%	0,48	55,13	55,75	55,13	55,95	2K	10
15/02/2024	1,67%	0,90	54,65	54,69	54,00	54,95	145K	13
14/02/2024	-0,50%	-0,27	53,75	54,20	53,55	54,20	12K	15
09/02/2024	-0,97%	-0,53	54,02	54,55	53,80	54,55	356K	15
08/02/2024	0,65%	0,35	54,55	55,29	54,40	55,29	3K	13
07/02/2024	1,50%	0,80	54,20	53,55	53,55	54,50	15K	12
06/02/2024	0,00%	0,00	53,40	53,20	53,20	53,85	8K	8
05/02/2024	1,33%	0,70	53,40	53,76	52,45	54,15	12K	24
02/02/2024	2,23%	1,15	52,70	51,41	51,41	53,30	16K	12
01/02/2024	1,90%	0,96	51,55	50,70	50,59	51,55	7K	6
31/01/2024	-0,88%	-0,45	50,59	51,04	50,59	51,04	7K	11
30/01/2024	0,67%	0,34	51,04	50,90	50,75	51,04	917	4
29/01/2024	0,40%	0,20	50,70	50,50	50,50	51,30	1M	23
26/01/2024	-0,55%	-0,28	50,50	49,76	49,76	50,65	29K	6
25/01/2024	-0,33%	-0,17	50,78	50,60	50,20	50,78	1K	9
24/01/2024	-1,36%	-0,70	50,95	51,96	50,95	51,96	1K	5
23/01/2024	0,68%	0,35	51,65	51,05	51,05	51,90	4K	8
22/01/2024	1,38%	0,70	51,30	50,60	50,60	51,35	4K	13
19/01/2024	0,60%	0,30	50,60	50,13	50,10	50,80	11K	14
18/01/2024	0,74%	0,37	50,30	49,93	49,93	50,37	7K	5
17/01/2024	0,46%	0,23	49,93	49,94	49,93	50,32	7K	10
16/01/2024	-	-	49,70	49,30	49,28	49,94	47K	36

Date,Open,High,Low,Close,Volume
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
13-May-24,50.89,52.15,50.89,52.15,831
10-May-24,51.80,52.00,51.45,51.93,21134
09-May-24,52.00,52.00,51.33,51.33,7453
08-May-24,51.95,51.95,50.65,51.00,16587
07-May-24,51.50,51.95,51.30,51.30,11178
06-May-24,54.67,54.67,50.85,51.50,255528
03-May-24,50.99,52.10,50.75,51.80,123318
02-May-24,52.10,52.10,51.05,51.41,147567
30-Apr-24,51.75,52.95,51.75,52.00,24618
29-Apr-24,51.25,51.70,50.87,51.60,767630
26-Apr-24,52.45,52.45,50.70,51.25,12994
25-Apr-24,54.05,54.05,53.70,53.70,538
24-Apr-24,54.25,54.25,53.85,53.85,6843
23-Apr-24,54.75,54.75,54.25,54.25,2171
22-Apr-24,54.75,54.75,54.40,54.40,2725
19-Apr-24,54.15,54.20,53.80,54.08,3680
18-Apr-24,53.62,54.68,53.62,54.15,12262
17-Apr-24,53.60,53.60,53.35,53.50,46468
16-Apr-24,53.00,53.70,53.00,53.51,2884
15-Apr-24,51.87,53.09,51.87,52.45,7243
12-Apr-24,53.59,53.59,51.75,51.75,3876
11-Apr-24,54.00,54.00,53.70,53.70,1182
10-Apr-24,53.25,53.58,53.09,53.58,1604
09-Apr-24,53.71,53.71,52.65,53.25,3020
08-Apr-24,53.70,53.75,53.30,53.60,3109
05-Apr-24,53.10,54.05,52.70,53.75,14276
04-Apr-24,55.70,55.70,53.10,53.10,24735
03-Apr-24,57.42,57.42,55.92,55.92,3092
02-Apr-24,57.18,57.30,56.40,57.30,17796
01-Apr-24,57.01,57.18,56.64,57.18,117928
28-Mar-24,56.17,57.01,56.17,57.01,42076
27-Mar-24,55.86,55.92,55.62,55.92,2399
26-Mar-24,55.65,56.10,55.62,55.74,1059
25-Mar-24,55.66,55.86,55.38,55.68,3388
22-Mar-24,55.35,55.66,55.32,55.66,4541
21-Mar-24,54.96,55.35,54.60,55.15,1202407
20-Mar-24,55.86,55.86,54.99,55.10,8528
19-Mar-24,56.22,56.52,55.68,56.22,2796481
18-Mar-24,55.62,56.13,55.38,55.76,3364874
15-Mar-24,56.92,56.92,55.62,55.62,2807587
14-Mar-24,56.04,56.82,56.04,56.82,2821397
13-Mar-24,56.22,56.52,55.59,55.59,176191
12-Mar-24,56.52,56.64,56.52,56.64,792
11-Mar-24,55.32,55.92,55.26,55.92,1166
08-Mar-24,54.99,56.52,54.99,55.89,80580
07-Mar-24,55.80,55.98,55.49,55.62,1392
06-Mar-24,55.89,56.40,55.56,56.22,5811
05-Mar-24,54.42,55.59,54.42,55.59,22160
04-Mar-24,55.35,55.74,54.42,54.42,3073
01-Mar-24,55.02,55.35,54.65,55.35,8611
29-Feb-24,55.14,55.20,55.02,55.02,1266
28-Feb-24,55.50,55.50,54.97,55.06,60721
27-Feb-24,56.84,56.84,54.96,55.32,277911
26-Feb-24,55.74,56.04,55.56,56.04,1392
23-Feb-24,53.75,55.90,53.75,55.90,8694
22-Feb-24,54.88,54.95,53.40,54.85,29329
21-Feb-24,53.95,54.60,53.65,53.80,4486
20-Feb-24,56.65,56.65,54.45,54.70,22671
19-Feb-24,57.77,57.77,55.00,55.53,161490
16-Feb-24,55.75,55.95,55.13,55.13,1608
15-Feb-24,54.69,54.95,54.00,54.65,144640
14-Feb-24,54.20,54.20,53.55,53.75,11917
09-Feb-24,54.55,54.55,53.80,54.02,355822
08-Feb-24,55.29,55.29,54.40,54.55,2796
07-Feb-24,53.55,54.50,53.55,54.20,15463
06-Feb-24,53.20,53.85,53.20,53.40,7885
05-Feb-24,53.76,54.15,52.45,53.40,12128
02-Feb-24,51.41,53.30,51.41,52.70,16304
01-Feb-24,50.70,51.55,50.59,51.55,7014
31-Jan-24,51.04,51.04,50.59,50.59,6661
30-Jan-24,50.90,51.04,50.75,51.04,917
29-Jan-24,50.50,51.30,50.50,50.70,1020576
26-Jan-24,49.76,50.65,49.76,50.50,28716
25-Jan-24,50.60,50.78,50.20,50.78,1110
24-Jan-24,51.96,51.96,50.95,50.95,1224
23-Jan-24,51.05,51.90,51.05,51.65,3500
22-Jan-24,50.60,51.35,50.60,51.30,3887
19-Jan-24,50.13,50.80,50.10,50.60,10503
18-Jan-24,49.93,50.37,49.93,50.30,6543
17-Jan-24,49.94,50.32,49.93,49.93,6610
16-Jan-24,49.30,49.94,49.28,49.70,46653

*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