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
18/05/2022-0,37%-2,82758,46767,96755,78769,1794K105
17/05/2022-3,01%-23,64761,28774,20761,28774,2080K4
16/05/20221,16%9,01784,92777,00775,90791,4553K32
13/05/2022-0,31%-2,43775,91784,06774,63784,0669K5
12/05/2022-1,00%-7,90778,34773,92773,00778,34161K7
11/05/20220,50%3,95786,24778,00778,00786,249K2
10/05/2022-0,09%-0,70782,29773,00772,20795,60270K206
09/05/20222,06%15,77782,99769,86769,86784,149K6
06/05/20220,95%7,22767,22767,22767,22767,225K1
05/05/20222,45%18,21760,00759,75759,75760,002K2
04/05/20220,31%2,32741,79748,12741,79748,1246K2
03/05/2022-1,17%-8,78739,47748,25739,47748,253M5
02/05/20224,23%30,40748,25723,00723,00752,631M291
29/04/2022-7,37%-57,15717,85744,21686,70744,212M21
28/04/2022-1,19%-9,30775,00781,00774,54781,00141K4
27/04/20220,29%2,26784,30783,90783,90784,3020K3
26/04/20222,23%17,07782,04773,68773,68791,43193K186
25/04/20222,53%18,91764,97745,86745,86764,97225K41
22/04/20222,40%17,52746,06741,00741,00746,79605K11
20/04/20220,01%0,10728,54728,54728,54728,547281
19/04/2022-1,70%-12,56728,44728,90728,44728,90109K3
18/04/2022-3,14%-24,00741,00746,78741,00746,7847K2
14/04/20222,91%21,66765,00767,71765,00767,718K2
13/04/2022-3,68%-28,44743,34766,85733,96766,8511K10
12/04/2022-3,22%-25,66771,78771,88771,78771,8877K2
11/04/2022-3,57%-29,49797,44797,44797,44797,442K2
08/04/20220,36%2,93826,93831,16821,69834,85153K11
07/04/20223,65%29,00824,00799,80799,80824,004K3
06/04/20223,97%30,39795,00783,00783,00796,48126K9
05/04/20222,75%20,45764,61744,16744,16773,71110K8
04/04/2022-1,48%-11,15744,16749,22743,28754,68154K67
01/04/2022-2,48%-19,23755,31761,53754,60762,801M215
31/03/2022-0,70%-5,47774,54777,67774,54777,67116K34
30/03/20221,17%9,01780,01781,09776,93784,82236K301
29/03/2022-0,02%-0,17771,00771,00771,00771,007711
28/03/20220,49%3,77771,17772,91767,69777,6358K5
25/03/2022-0,43%-3,28767,40770,68767,40770,68505K11
24/03/20220,31%2,42770,68769,12769,12771,4099K30
23/03/2022-2,56%-20,16768,26774,00767,88774,0038K5
22/03/2022-0,77%-6,11788,42784,00782,10788,42182K47
21/03/20220,17%1,32794,53792,09788,00794,53285K6
18/03/20220,00%0,01793,21792,00792,00795,201M5
17/03/20220,04%0,31793,20799,24791,58799,24252K88
16/03/2022-1,72%-13,86792,89795,18788,27795,8710K11
15/03/20223,47%27,06806,75777,22777,22806,75207K41
14/03/20223,29%24,83779,69769,20769,20779,7694K49
11/03/20220,25%1,86754,86754,86754,86754,86159K1
10/03/20221,23%9,14753,00750,75750,75753,001M4
09/03/2022-0,67%-5,01743,86741,00738,12749,25357K107
08/03/2022-1,39%-10,59748,87752,40748,87757,00486K9
07/03/20220,02%0,14759,46750,00750,00763,142M16
04/03/20220,90%6,76759,32761,69757,96761,69576K12
03/03/2022-1,09%-8,28752,56752,20750,88760,05344K218
02/03/2022-4,89%-39,16760,84774,44760,84775,96355K40
25/02/20228,53%62,87800,00749,62749,62800,00616K190
24/02/2022-0,33%-2,41737,13725,00725,00737,13571K3
23/02/20220,90%6,58739,54732,96732,96740,67280K8
22/02/20220,37%2,73732,96732,96732,96732,9615K1
21/02/2022-1,05%-7,77730,23744,78730,23744,7873K4
18/02/2022-1,46%-10,93738,00753,00733,65753,00433K510
17/02/2022-0,88%-6,62748,93749,25748,50749,2516K3
16/02/20221,65%12,25755,55740,00740,00755,5538K7
15/02/20220,59%4,36743,30743,20743,20751,50948K5
14/02/2022-0,77%-5,70738,94738,73730,70738,9448K6
11/02/2022-0,21%-1,53744,64744,64744,64744,641K1
10/02/2022-0,26%-1,91746,17747,74739,50747,7495K7
09/02/2022-0,41%-3,07748,08759,46747,56761,11205K105
08/02/20220,34%2,53751,15750,75750,75751,15226K2
07/02/20220,68%5,05748,62748,62748,62748,621K1
03/02/20221,95%14,21743,57741,76741,73743,5722K3
02/02/20221,49%10,74729,36731,52724,95731,52103K11
01/02/2022-1,01%-7,33718,62725,95718,62725,9542K9
31/01/2022-1,95%-14,47725,95722,43720,07725,95186K106
28/01/20220,82%6,03740,42738,95734,39740,42142K5
27/01/20220,46%3,39734,39745,00722,99745,00854K133
26/01/20220,74%5,38731,00727,53727,53732,3731K3
25/01/20222,21%15,69725,62723,43723,43725,626K8
24/01/2022-2,08%-15,11709,93716,86709,93721,4416K7
21/01/2022-0,08%-0,55725,04723,41721,30725,76249K96
20/01/2022-2,71%-20,24725,59733,00723,72733,00342K60
19/01/2022-2,12%-16,17745,83749,92745,77749,9211K5
18/01/20220,79%6,00762,00749,25745,81762,75381K20
17/01/20222,54%18,75756,00743,19743,19756,0034K6
14/01/20220,00%0,00737,25736,18734,04741,02861K13
13/01/2022-2,21%-16,67737,25757,55737,25757,55174K8
12/01/2022-1,24%-9,44753,92763,36753,92769,1216K10
11/01/2022-1,17%-9,07763,36774,50763,36774,5034K7
10/01/20221,37%10,46772,43764,33764,33777,48193K182
07/01/2022-1,38%-10,64761,97772,61761,97772,6136K4
06/01/2022-1,31%-10,24772,61784,95772,61784,956K2
05/01/20221,14%8,86782,85769,96769,96782,85236K2
04/01/20221,35%10,32773,99766,49766,49773,99178K5
03/01/20221,19%9,01763,67759,94754,66763,67382K6
30/12/2021-2,65%-20,51754,66760,29751,04762,302M75
29/12/20212,17%16,43775,17772,90772,90775,17151K4
28/12/20210,17%1,27758,74759,71755,73762,55105K104
27/12/20210,97%7,27757,47757,47757,47757,477571
22/12/20210,70%5,20750,20747,75747,00752,25436K6
21/12/2021-0,79%-5,96745,00750,96744,95750,9681K8
20/12/20211,45%10,71750,96750,00750,00751,1174K4
17/12/2021-1,56%-11,75740,25748,01739,71748,01751K14
16/12/20210,67%4,99752,00750,00750,00754,0627K6
15/12/20212,62%19,10747,01742,00742,00747,16224K103
14/12/20210,86%6,21727,91721,73711,00727,91754K16
13/12/20212,10%14,81721,70706,80706,80722,40222K9
10/12/20212,14%14,78706,89696,88696,88706,89173K8
09/12/20213,15%21,11692,11684,74679,16692,1114K4
08/12/2021-2,07%-14,17671,00673,00671,00673,007K2
07/12/2021-0,91%-6,27685,17685,25683,27690,00102K20
06/12/20213,55%23,68691,44686,08686,08695,0072K6
03/12/20210,04%0,26667,76660,08660,08667,766K3
01/12/20211,91%12,50667,50654,93654,93668,209K4
30/11/2021-0,61%-3,99655,00651,00651,00655,0063K9
29/11/20210,49%3,21658,99657,48650,65661,05568K10
26/11/2021-1,98%-13,25655,78669,03655,78669,032K2
25/11/20210,38%2,53669,03669,03669,03669,032K2
24/11/2021-0,27%-1,81666,50666,50660,83666,508K3
23/11/20212,70%17,56668,31659,11659,11668,3131K2
22/11/2021-0,34%-2,25650,75651,97650,75652,084K5
19/11/20210,05%0,35653,00650,20650,20653,007K3
18/11/20211,82%11,65652,65653,50651,30653,509K4
17/11/2021-0,51%-3,30641,00641,00641,00641,006411
16/11/20211,35%8,58644,30642,10642,10644,8134K3
12/11/20210,80%5,05635,72637,78635,72638,70203K4
11/11/2021-1,04%-6,61630,67628,48627,84632,3247K6
10/11/20210,07%0,47637,28631,24631,24637,564K5
09/11/2021-0,95%-6,13636,81637,49636,80637,50301K6
08/11/2021-0,19%-1,22642,94649,35642,94649,3528K5
05/11/2021-1,66%-10,88644,16643,87643,45644,163K3
04/11/2021-0,26%-1,68655,04653,78653,71655,0453K12
03/11/20210,93%6,08656,72665,84656,72665,845K4
01/11/20210,62%3,98650,64646,73644,80651,9566K24
29/10/20215,37%32,96646,66629,35629,35647,28591K20
28/10/2021--613,70614,40613,00614,4026K3


*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


© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito