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
menu


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
17/02/20251,13%0,7869,5368,7668,7570,2414K12
14/02/2025-1,42%-0,9968,7569,6868,7570,2115K15
13/02/20250,75%0,5269,7469,9269,2370,1421K102
12/02/20250,06%0,0469,2268,8868,6069,65434K1.041
11/02/20250,41%0,2869,1867,5267,5269,3011K106
10/02/2025-0,01%-0,0168,9068,7468,3269,4443K16
07/02/2025-1,71%-1,2068,9168,7067,1070,111M47
06/02/20250,40%0,2870,1169,3069,0270,11150K14
05/02/20253,05%2,0769,8369,4468,6070,00500K51
04/02/2025-1,74%-1,2067,7667,5867,5870,2450K508
03/02/20251,55%1,0568,9667,2767,2770,00125K19
31/01/20253,70%2,4267,9167,0066,5069,36269K35
30/01/20250,08%0,0565,4964,6663,5965,4954K272
29/01/2025-0,26%-0,1765,4463,6063,6065,449K30
28/01/20250,02%0,0165,6165,8063,9065,8084K22
27/01/20253,68%2,3365,6063,7063,4065,60210K386
24/01/2025-0,05%-0,0363,2763,3062,1063,43102K43
23/01/2025-3,78%-2,4963,3063,4262,4063,48129K26
22/01/20251,14%0,7465,7963,9362,5565,79201K31
21/01/20251,20%0,7765,0565,0964,2665,8919K15
20/01/2025-1,11%-0,7264,2865,6564,2865,7512K20
17/01/2025-0,81%-0,5365,0065,5364,6866,0826K26
16/01/2025-2,80%-1,8965,5365,1064,1965,8832K25
15/01/20251,55%1,0367,4265,0064,2067,42158K46
14/01/2025-2,63%-1,7966,3968,1865,6568,1825K142
13/01/20251,82%1,2268,1867,0066,1568,5322K45
10/01/20250,74%0,4966,9667,1466,4768,2310K13
09/01/2025-1,39%-0,9466,4766,1066,1068,8440K14
08/01/2025-1,39%-0,9567,4168,4667,4168,464K8
07/01/2025-0,12%-0,0868,3668,8964,9569,44503K1.905
06/01/2025-3,10%-2,1968,4470,6368,4470,6348K27
03/01/20252,42%1,6770,6367,5867,5870,63160K39
02/01/20251,06%0,7268,9666,8766,8769,6791K22
30/12/2024-0,63%-0,4368,2469,3667,9070,2517K62
27/12/2024-0,71%-0,4968,6769,7268,4669,7218K55
26/12/2024-0,23%-0,1669,1669,9268,8569,9223K29
23/12/20243,79%2,5369,3267,1367,1369,3293K307
20/12/20240,80%0,5366,7964,9364,9367,10114K12
19/12/2024-2,74%-1,8766,2666,7665,8069,0051K52
18/12/20242,40%1,6068,1368,1168,0268,95298K19
17/12/20241,42%0,9366,5367,4265,4567,97100K23
16/12/20240,24%0,1665,6065,4464,4766,0118K55
13/12/20241,07%0,6965,4464,7564,7566,36118K16
12/12/2024-0,98%-0,6464,7564,7264,5065,5253K18
11/12/2024-1,76%-1,1765,3967,2365,1267,23146K23
10/12/2024-0,92%-0,6266,5667,8665,8067,8616K36
09/12/20240,13%0,0967,1866,9066,0067,55204K49
06/12/20241,10%0,7367,0967,0365,9467,0973K18
05/12/20240,21%0,1466,3666,2262,0066,36121K565
04/12/2024-4,40%-3,0566,2267,8866,2268,40248K33
03/12/20240,14%0,1069,2769,8768,5369,87391K43
02/12/20242,16%1,4669,1769,3767,4569,51965K470
29/11/20240,33%0,2267,7168,3967,6370,25617K325
28/11/2024-0,16%-0,1167,4967,3467,1868,395K10
27/11/20242,70%1,7867,6066,4465,8068,1864K542
26/11/20242,49%1,6065,8264,8764,3865,8260K53
25/11/2024-0,29%-0,1964,2263,1263,1264,98150K1.172
22/11/20243,29%2,0564,4162,9862,7664,74475K39
21/11/20243,67%2,2162,3660,1560,1562,52446K53
19/11/20240,25%0,1560,1560,0059,2060,4269K47
18/11/2024-6,24%-3,9960,0060,1559,1660,1546K88
14/11/20240,00%0,0063,9962,2261,0063,9934K125
13/11/2024-1,11%-0,7263,9964,7261,5064,72191K163
12/11/2024-1,85%-1,2264,7165,0061,9365,00124K78
11/11/2024-8,47%-6,1065,9372,2462,5173,22288K154
08/11/20241,08%0,7772,0370,2370,2373,3621K60
07/11/2024-0,61%-0,4471,2671,7071,0272,0319K14
06/11/2024-1,24%-0,9071,7074,6271,3374,6213K17
05/11/2024-0,26%-0,1972,6073,5271,9673,5263K35
04/11/2024-2,57%-1,9272,7974,4872,3174,4850K29
01/11/20240,85%0,6374,7174,8373,7174,9532K22
31/10/20242,63%1,9074,0872,1872,1874,90401K20
30/10/20245,96%4,0672,1868,8168,8172,7385K35
29/10/20240,55%0,3768,1268,4367,4868,5324K49
28/10/20240,71%0,4867,7567,9567,1567,95151K39
25/10/20240,00%0,0067,2767,2766,7167,69646K15
24/10/20240,27%0,1867,2769,8766,2969,874K11
23/10/2024-5,51%-3,9167,0970,9966,9070,9967K60
22/10/20246,67%4,4471,0066,4366,4371,0075K12
21/10/2024-0,58%-0,3966,5667,6266,2967,6918K18
18/10/2024-0,22%-0,1566,9567,7866,6467,7832K27
17/10/2024-0,18%-0,1267,1067,8167,1067,8114K10
16/10/2024-0,91%-0,6267,2268,5267,2268,52300K15
15/10/20240,24%0,1667,8468,0067,6269,5143K17
14/10/2024-0,82%-0,5667,6866,8766,8768,9513K26
11/10/20240,74%0,5068,2468,4267,9070,7742K40
10/10/20240,18%0,1267,7467,6267,4871,2541K24
09/10/20241,02%0,6867,6267,6166,9268,1110K15
08/10/20241,41%0,9366,9466,0166,0166,999K15
07/10/2024-0,21%-0,1466,0166,8166,0166,8127K21
04/10/2024-1,15%-0,7766,1567,0066,1567,1355K22
03/10/2024-0,31%-0,2166,9267,4566,5767,6928K19
02/10/2024-0,43%-0,2967,1367,4265,9467,4230K17
01/10/20240,12%0,0867,4267,1066,8568,0476K33
30/09/20241,68%1,1167,3466,2466,1767,3486K1.147
27/09/20241,96%1,2766,2365,0365,0366,7138K19
26/09/2024-0,64%-0,4264,9665,3764,8965,80338K142
25/09/2024-1,09%-0,7265,3866,7765,3866,7719K17
24/09/2024-1,12%-0,7566,1067,5266,1067,5221K9
23/09/20240,81%0,5466,8566,9966,8567,209K10
20/09/20241,66%1,0866,3166,0465,9466,5072K10
19/09/2024-1,23%-0,8165,2365,8065,1766,0897K22
18/09/2024-0,48%-0,3266,0466,3665,9466,717K19
17/09/2024-1,82%-1,2366,3668,2765,6668,2766K46
16/09/2024-0,28%-0,1967,5967,9767,0667,9719K25
13/09/2024-0,83%-0,5767,7868,3566,9268,357K9
12/09/2024-0,16%-0,1168,3569,1468,0069,142K7
11/09/2024-2,07%-1,4568,4670,6168,3970,6123K19
10/09/20242,28%1,5669,9166,9866,9869,9313K13
09/09/20241,23%0,8368,3568,3268,1868,9518K11
06/09/20240,78%0,5267,5267,4867,3467,8331K8
05/09/2024-3,92%-2,7367,0070,4167,0070,4120K22
04/09/20240,16%0,1169,7369,6269,4470,2110K33
03/09/20241,95%1,3369,6268,2968,2970,28214K56
02/09/2024-0,06%-0,0468,2968,3363,6569,00152K24
30/08/2024-0,32%-0,2268,3369,0968,2569,58602K14
29/08/20240,75%0,5168,5568,0468,0469,3037K11
28/08/20240,93%0,6368,0468,0967,4568,0913K7
27/08/20240,09%0,0667,4167,3566,9968,3230K13
26/08/2024-0,81%-0,5567,3567,6267,3468,04372K18
23/08/2024-1,35%-0,9367,9069,4267,5672,0099K23
22/08/20242,32%1,5668,8367,9567,9568,83216K14
21/08/20240,52%0,3567,2767,5966,9967,7699K17
20/08/20240,31%0,2166,9267,3766,7167,3950K34
19/08/20240,36%0,2466,7166,4765,6666,717K14
16/08/20240,80%0,5366,4766,6065,5266,60370K16
15/08/2024-0,35%-0,2365,9466,2165,5266,2942K21
14/08/20241,36%0,8966,1765,9465,1766,22151K30
13/08/2024-0,15%-0,1065,2866,0464,7566,0421K11
12/08/2024-0,14%-0,0965,3866,1364,7566,136K19
09/08/2024-1,24%-0,8265,4766,9664,7566,9631K27
08/08/20240,53%0,3566,2966,6065,9466,7813K18
07/08/20240,75%0,4965,9466,1165,4566,1517K16
06/08/2024--65,4566,3265,1766,36698K32


*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

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


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