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
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
13/11/20230,05%0,0242,1443,0442,1443,04699K8
10/11/2023-0,28%-0,1242,1242,7241,9642,722K8
09/11/2023-3,12%-1,3642,2443,7741,9643,7729K26
08/11/20230,28%0,1243,6043,8843,6043,883K2
07/11/20230,37%0,1643,4842,0242,0243,4821K14
06/11/2023-0,46%-0,2043,3243,6443,3243,642K7
03/11/2023-2,68%-1,2043,5244,7143,2044,7113K32
01/11/20231,54%0,6844,7244,9344,5244,932K4
31/10/2023-1,32%-0,5944,0444,9643,9644,964K4
30/10/20232,83%1,2344,6343,6843,6845,60417K11
27/10/2023-4,62%-2,1043,4045,5042,5045,5010K34
26/10/20230,22%0,1045,5045,3945,1045,502K4
25/10/2023-1,07%-0,4945,4045,5045,4045,752K9
24/10/20230,09%0,0445,8945,5545,4946,15468K12
23/10/2023-0,43%-0,2045,8546,0545,6546,055K6
20/10/20230,35%0,1646,0545,9145,6046,3031K143
19/10/2023-2,82%-1,3345,8947,4045,5047,4021K13
18/10/20231,33%0,6247,2247,3546,9547,5063K17
17/10/20230,11%0,0546,6046,5046,2547,1099K155
16/10/2023-1,38%-0,6546,5547,2046,4047,204K11
13/10/2023-1,32%-0,6347,2047,3046,7547,303K12
11/10/2023-2,39%-1,1747,8349,0046,7549,003855
10/10/20233,05%1,4549,0049,0046,8049,005K8
09/10/2023-0,31%-0,1547,5549,0047,5549,0039K13
06/10/20230,32%0,1547,7047,5547,5549,002K15
05/10/20230,42%0,2047,5547,3547,3548,3982K394
04/10/20231,18%0,5547,3546,8046,8047,658K7
03/10/2023-0,64%-0,3046,8047,4546,8047,4511K8
02/10/20230,38%0,1847,1046,9246,8047,105165
29/09/2023-1,43%-0,6846,9247,5546,6547,5517K10
28/09/2023-1,04%-0,5047,6048,1047,6048,104K5
27/09/20230,94%0,4548,1048,0547,9048,45786K37
26/09/2023-0,21%-0,1047,6547,7547,6547,753K3
25/09/20231,29%0,6147,7547,1447,1448,1019K11
22/09/2023-0,65%-0,3147,1447,3046,7547,4020K9
21/09/20231,61%0,7547,4547,1047,1047,5923K8
20/09/20230,54%0,2546,7046,4546,3546,90442K161
19/09/20230,11%0,0546,4546,4046,4046,705125
18/09/20230,37%0,1746,4046,2346,2246,702K9
15/09/2023-0,58%-0,2746,2347,0046,2347,00490K16
14/09/2023-0,32%-0,1546,5046,6546,5047,052K10
13/09/20231,41%0,6546,6546,0046,0046,658K9
12/09/2023--46,0046,4045,8346,4011K13


*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. (v4.0.8)
www.ibovx.com.br


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