papéis
login
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
22/07/20210,50%3,03612,00612,00612,00612,001K1
21/07/20210,64%3,90608,97609,20608,97611,36734K3
20/07/20210,14%0,87605,07610,50605,07619,7716K3
19/07/20210,43%2,60604,20599,09599,00604,20614K13
16/07/20211,30%7,72601,60603,60601,60603,601K2
14/07/2021-2,92%-17,88593,88594,99592,20595,80246K26
13/07/20210,18%1,12611,76604,51604,51611,762K2
12/07/20210,02%0,14610,64617,83607,41617,83228K24
08/07/2021-0,15%-0,90610,50610,02610,01610,50181K3
07/07/20211,30%7,83611,40603,57601,50611,4041K9
06/07/20213,39%19,79603,57593,00593,00603,573K3
02/07/20211,35%7,78583,78575,48575,22583,78813K13
01/07/20212,36%13,26576,00573,44573,44576,577K8
30/06/20210,91%5,10562,74564,48562,13564,48226K6
29/06/20210,00%0,00557,64557,64557,64557,6456K1
28/06/2021-0,22%-1,24557,64560,02557,20563,6733K34
25/06/2021-0,56%-3,13558,88561,19550,00561,41461K113
24/06/2021-0,94%-5,31562,01565,25562,01565,2514K3
23/06/2021-0,71%-4,06567,32564,12564,12567,32555K13
22/06/2021-1,06%-6,10571,38572,47569,47572,47838K47
21/06/20210,18%1,02577,48574,00574,00580,87813K116
18/06/2021-0,51%-2,96576,46572,00572,00576,46240K3
17/06/2021-0,89%-5,22579,42579,99579,42580,0017K30
16/06/20210,00%0,00584,64584,64584,64584,646K2
15/06/2021-0,23%-1,33584,64585,98584,64587,508K13
14/06/2021-0,58%-3,41585,97584,52580,50585,973K5
11/06/2021-0,36%-2,12589,38592,00588,82592,006K10
10/06/20213,77%21,50591,50588,00588,00591,505K4
09/06/20210,67%3,79570,00570,00570,00570,006K1
08/06/2021-0,86%-4,93566,21566,01563,73566,21125K20
07/06/20210,60%3,42571,14570,00570,00571,1460K3
04/06/20210,29%1,64567,72569,70567,15570,0015K15
02/06/2021-2,51%-14,55566,08579,69565,49579,69112K25
01/06/2021-2,95%-17,62580,63589,01580,00589,01314K29
31/05/20211,40%8,25598,25598,25598,25598,252K1
28/05/2021-0,92%-5,49590,00597,64590,00597,6410K6
27/05/2021-2,18%-13,29595,49607,38593,96607,3817K21
26/05/2021-0,64%-3,94608,78608,27607,96609,82140K71
25/05/2021-0,85%-5,26612,72615,00610,00615,0018K18
24/05/2021-0,40%-2,49617,98616,75616,75617,981K2
21/05/20210,45%2,78620,47620,47620,47620,4712K1
20/05/20210,55%3,39617,69616,60616,60617,69525K7
19/05/2021-0,46%-2,86614,30608,50606,80615,09173K106
18/05/2021-0,20%-1,25617,16617,16617,16617,166171
17/05/20210,72%4,41618,41617,91617,32618,4114K7
14/05/2021-1,29%-8,00614,00618,40614,00618,4018K2
13/05/20212,30%13,99622,00619,50619,50622,0011K3
12/05/20211,25%7,53608,01600,48600,48608,01509K5
11/05/2021-2,16%-13,25600,48602,50598,00608,5064K11
10/05/20210,94%5,73613,73608,00608,00613,73118K7
07/05/2021-0,74%-4,51608,00603,51601,64608,00935K52
06/05/2021-1,28%-7,94612,51604,83604,83615,50845K586
05/05/2021-0,19%-1,15620,45621,00619,00624,5025K7
04/05/2021-0,09%-0,59621,60625,00621,60627,96304K6
03/05/20212,50%15,19622,19607,00607,00623,00104K22
30/04/20212,53%15,00607,00605,00601,00607,50547K37
29/04/2021-1,99%-12,00592,00595,00592,00596,55679K7
28/04/2021-1,39%-8,50604,00608,50602,50608,5019K17
27/04/20210,08%0,52612,50608,50607,00613,0013K14
26/04/2021-0,73%-4,52611,98611,98611,98611,984K1
23/04/20212,58%15,50616,50611,53611,53616,50152K7
22/04/2021-1,15%-6,98601,00608,15600,00611,508K6
20/04/20211,25%7,48607,98601,50599,00609,00266K10
19/04/20210,08%0,50600,50602,00600,50602,08193K4
16/04/2021-0,49%-2,97600,00609,50600,00611,00109K7
15/04/2021-0,46%-2,77602,97599,00598,50603,50497K8
14/04/2021-2,14%-13,26605,74610,00605,74616,0040K7
13/04/20211,98%12,00619,00619,37619,00629,97313K5
12/04/2021-0,82%-5,00607,00607,00607,00607,0014K4
09/04/20213,12%18,50612,00595,50595,50612,00157K14
08/04/20210,51%3,00593,50594,15590,00594,1568K3
07/04/20210,43%2,50590,50589,88585,00590,54101K6
06/04/2021-2,49%-15,00588,00600,50588,00600,50145K21
05/04/2021-3,05%-19,00603,00613,93599,00613,93394K10
01/04/20211,47%9,02622,00616,51616,51622,50450K459
31/03/2021-0,49%-3,02612,98617,50612,98617,50131K4
30/03/20210,24%1,49616,00615,00612,00616,0011K6
29/03/20212,76%16,51614,51616,49614,51618,5088K3
26/03/20211,36%8,00598,00595,00593,00598,002K4
25/03/20211,90%10,99590,00584,99577,01590,00336K31
24/03/20210,09%0,54579,01570,00570,00580,00691K13
23/03/2021-1,12%-6,53578,47578,00577,00578,47188K6
22/03/20212,63%15,00585,00578,30578,30585,0018K10
19/03/2021-1,64%-9,49570,00571,99570,00571,995K5
18/03/2021-1,15%-6,74579,49582,00577,00582,00541K11
17/03/2021-5,67%-35,27586,23580,97580,97592,001M43
16/03/20210,49%3,00621,50618,46616,33622,00154K11
15/03/20213,00%18,00618,50614,00614,00619,50250K5
12/03/20210,42%2,50600,50599,00599,00603,00127K4
11/03/2021-2,21%-13,50598,00600,50598,00603,5033K12
10/03/2021-2,32%-14,50611,50617,50611,50620,5010K4
09/03/20210,72%4,50626,00631,69625,50632,00148K14
08/03/20212,51%15,24621,50614,49612,00623,76326K7
05/03/20211,13%6,76606,26595,00594,89606,26152K14
04/03/2021-1,40%-8,50599,50599,00594,99599,50441K7
03/03/2021-1,06%-6,50608,00612,80608,00615,50265K14
02/03/20210,49%3,00614,50619,50611,98622,00383K82
01/03/20211,41%8,53611,50605,02603,97611,5092K8
26/02/20211,77%10,47602,97592,25592,25604,02667K13
25/02/20210,63%3,70592,50591,49591,49595,82846K19
24/02/20211,78%10,30588,80575,02575,02588,99131K9
23/02/2021-0,86%-5,01578,50579,00577,51580,0028K6
22/02/20212,19%12,51583,51578,50578,50583,51761K3
19/02/2021-1,04%-6,01571,00566,30566,30572,50675K29
18/02/2021-0,17%-1,01577,01574,00574,00577,209K5
17/02/20213,13%17,52578,02560,00560,00578,02660K23
12/02/20210,00%0,01560,50560,00559,92560,713K5
11/02/20210,27%1,49560,49558,70557,00563,00182K6
10/02/2021-1,41%-8,00559,00572,00559,00572,00254K19
09/02/2021-0,70%-4,00567,00578,30567,00578,30122K5
08/02/2021-2,24%-13,11571,00590,00567,20591,19311K18
05/02/2021-1,03%-6,08584,11597,27582,41597,78126K139
04/02/20213,18%18,19590,19571,91568,91592,71524K596
03/02/20213,25%18,00572,00565,50561,59574,804M46
02/02/2021-0,93%-5,20554,00553,90553,90554,002K2
01/02/2021-0,66%-3,70559,20559,11559,11559,20226K2
29/01/2021-0,99%-5,60562,90568,50560,00568,506K5
28/01/20212,01%11,20568,50557,30557,30572,2081K6
27/01/2021-3,91%-22,70557,30580,00557,30580,00364K18
26/01/2021-4,48%-27,20580,00607,20580,00607,2053K16
22/01/20211,12%6,70607,20600,50600,50607,28248K4
21/01/20210,92%5,50600,50598,70598,70605,5042K4
20/01/20210,00%0,00595,00601,00595,00601,007K3
19/01/20210,59%3,50595,00588,90585,00595,0037K5
18/01/20210,00%0,00591,50591,50591,50591,505911
15/01/2021-0,25%-1,50591,50586,90586,90591,5027K3
14/01/20211,13%6,62593,00593,10593,00594,302M3
12/01/2021-2,25%-13,52586,38586,38586,38586,382K1
11/01/20214,33%24,90599,90589,41589,41600,50299K12
08/01/20210,00%0,00575,00575,00575,00575,003K1
07/01/20211,32%7,49575,00567,00567,00575,0021K3
06/01/20212,22%12,32567,51555,25555,25568,85121K4
04/01/20211,07%5,90555,19558,13547,23558,13157K158
30/12/2020--549,29546,71546,71551,2014M7


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito