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
26/08/2025	1,20%	0,84	70,84	70,28	70,28	70,84	4K	6
25/08/2025	-1,96%	-1,40	70,00	70,69	70,00	70,98	12K	10
22/08/2025	-0,68%	-0,49	71,40	70,70	70,70	71,47	173K	73
21/08/2025	0,88%	0,63	71,89	71,27	71,27	72,60	13K	16
20/08/2025	0,37%	0,26	71,26	71,12	71,00	72,04	9K	14
19/08/2025	1,53%	1,07	71,00	70,35	70,28	71,00	30K	12
18/08/2025	1,07%	0,74	69,93	69,69	69,69	70,08	43K	36

15/08/2025	0,04%	0,03	69,19	68,19	68,19	69,69	175K	13
14/08/2025	2,17%	1,47	69,16	68,05	68,05	69,44	27K	19
13/08/2025	1,04%	0,70	67,69	67,48	67,48	68,04	13K	9
12/08/2025	-4,16%	-2,91	66,99	68,50	66,64	68,50	33K	46
11/08/2025	3,82%	2,57	69,90	67,76	66,92	69,90	3K	27
08/08/2025	0,19%	0,13	67,33	67,20	67,06	67,97	718K	1.503
07/08/2025	0,63%	0,42	67,20	67,20	67,20	68,00	27K	29
06/08/2025	-2,35%	-1,61	66,78	67,20	66,57	67,20	17K	9
05/08/2025	1,03%	0,70	68,39	67,27	67,27	68,67	32K	7
04/08/2025	0,00%	0,00	67,69	67,69	67,34	67,83	29K	21
01/08/2025	3,28%	2,15	67,69	66,20	65,53	68,32	521K	18
31/07/2025	-0,85%	-0,56	65,54	69,15	65,54	70,63	89K	36
30/07/2025	-1,23%	-0,82	66,10	67,20	65,72	67,20	2K	6
29/07/2025	1,69%	1,11	66,92	66,71	66,50	66,92	8K	18
28/07/2025	1,17%	0,76	65,81	66,01	65,81	66,56	36K	13
25/07/2025	-1,35%	-0,89	65,05	65,80	64,40	66,36	175K	2.025
24/07/2025	0,35%	0,23	65,94	65,95	65,66	66,22	7K	7
23/07/2025	1,12%	0,73	65,71	65,35	65,10	65,85	11K	18
22/07/2025	0,90%	0,58	64,98	64,68	64,68	65,40	24K	38
21/07/2025	-2,23%	-1,47	64,40	64,65	64,40	65,80	6K	22
18/07/2025	-0,57%	-0,38	65,87	65,94	65,80	66,15	195K	330
17/07/2025	0,29%	0,19	66,25	66,30	65,80	66,78	2M	30
16/07/2025	1,94%	1,26	66,06	63,52	63,52	66,30	44K	18
15/07/2025	-2,47%	-1,64	64,80	65,82	64,33	65,82	3M	50
14/07/2025	-0,09%	-0,06	66,44	66,00	65,43	66,44	190K	138
11/07/2025	-1,31%	-0,88	66,50	71,11	66,50	71,11	326K	29
10/07/2025	3,57%	2,32	67,38	65,59	65,59	68,67	38K	196
09/07/2025	0,68%	0,44	65,06	64,73	64,73	65,64	202K	8
08/07/2025	0,54%	0,35	64,62	64,20	64,14	66,14	48K	84
07/07/2025	2,32%	1,46	64,27	64,57	63,85	64,63	113K	20
04/07/2025	-3,67%	-2,39	62,81	64,56	62,81	64,56	484K	14
03/07/2025	-0,46%	-0,30	65,20	65,50	64,02	65,50	3K	9
02/07/2025	1,36%	0,88	65,50	65,30	64,56	65,76	40K	9
01/07/2025	2,73%	1,72	64,62	61,13	61,13	65,03	155K	37
27/06/2025	-1,38%	-0,88	62,90	63,77	62,90	63,90	19K	7
26/06/2025	-0,84%	-0,54	63,78	64,97	63,78	64,98	11K	22
25/06/2025	0,00%	0,00	64,32	64,98	64,26	64,98	4K	4
24/06/2025	-1,73%	-1,13	64,32	63,48	63,20	64,32	2M	39
23/06/2025	2,91%	1,85	65,45	64,32	62,70	65,45	12K	17
20/06/2025	-0,19%	-0,12	63,60	63,42	63,42	64,08	5K	7
18/06/2025	-0,19%	-0,12	63,72	63,30	63,30	64,26	7K	7
17/06/2025	-2,15%	-1,40	63,84	65,03	63,70	65,52	2M	84
16/06/2025	-1,42%	-0,94	65,24	66,68	65,24	66,68	98K	30
13/06/2025	-0,27%	-0,18	66,18	67,20	66,08	67,20	1M	59
12/06/2025	-0,03%	-0,02	66,36	66,65	66,22	66,99	680K	42
11/06/2025	0,47%	0,31	66,38	64,74	64,74	66,64	677K	21
10/06/2025	0,41%	0,27	66,07	66,46	65,98	66,50	402K	19
09/06/2025	-0,74%	-0,49	65,80	66,64	64,00	66,92	2M	1.591
06/06/2025	0,42%	0,28	66,29	64,68	64,68	66,71	652K	22
05/06/2025	-0,44%	-0,29	66,01	66,30	65,31	66,30	525K	18
04/06/2025	0,94%	0,62	66,30	64,36	64,36	66,47	11K	5
03/06/2025	-1,07%	-0,71	65,68	65,06	65,06	66,57	163K	21
02/06/2025	-0,12%	-0,08	66,39	66,46	65,73	66,46	75K	12
30/05/2025	1,56%	1,02	66,47	65,59	65,59	66,47	10K	7
29/05/2025	-0,83%	-0,55	65,45	65,38	65,24	66,01	17K	83
28/05/2025	1,38%	0,90	66,00	65,55	65,00	66,00	4K	8
27/05/2025	-0,23%	-0,15	65,10	64,86	64,86	65,53	389K	228
26/05/2025	2,59%	1,65	65,25	62,90	60,00	65,25	5K	14
23/05/2025	-1,12%	-0,72	63,60	65,73	63,60	65,73	638K	15
22/05/2025	0,48%	0,31	64,32	62,96	62,96	64,68	8K	12
21/05/2025	-1,54%	-1,00	64,01	63,70	63,70	65,80	29K	59
20/05/2025	-0,88%	-0,58	65,01	66,25	65,01	66,25	30K	51
19/05/2025	1,31%	0,85	65,59	64,89	64,75	65,80	12K	11
16/05/2025	0,84%	0,54	64,74	64,62	64,50	65,22	10K	20
15/05/2025	4,82%	2,95	64,20	62,58	62,15	64,20	43K	13
14/05/2025	-6,62%	-4,34	61,25	64,27	61,25	65,45	22K	29
13/05/2025	-3,23%	-2,19	65,59	66,36	65,54	66,37	16K	14
12/05/2025	4,34%	2,82	67,78	64,12	64,12	68,27	178K	20
09/05/2025	-2,59%	-1,73	64,96	66,69	64,96	67,27	92K	236
08/05/2025	-1,38%	-0,93	66,69	65,96	64,82	66,69	12K	13
07/05/2025	0,94%	0,63	67,62	67,62	67,41	67,97	16K	7
06/05/2025	-3,64%	-2,53	66,99	68,12	65,94	69,30	26K	24
05/05/2025	-1,57%	-1,11	69,52	69,65	69,23	70,21	18K	15
02/05/2025	1,92%	1,33	70,63	69,29	68,39	70,63	299K	253
30/04/2025	1,26%	0,86	69,30	67,80	67,33	69,30	78K	917
29/04/2025	0,84%	0,57	68,44	68,25	68,25	68,67	110K	24
28/04/2025	2,74%	1,81	67,87	67,00	66,80	68,18	467K	1.317
25/04/2025	2,77%	1,78	66,06	65,56	63,78	67,50	25K	208
24/04/2025	2,18%	1,37	64,28	63,54	62,91	64,28	369K	208
23/04/2025	1,48%	0,92	62,91	62,28	62,28	63,42	851K	25
22/04/2025	-1,98%	-1,25	61,99	63,87	61,62	63,87	440K	15
17/04/2025	1,05%	0,66	63,24	61,32	61,32	63,72	25K	22
16/04/2025	-3,52%	-2,28	62,58	64,86	62,16	64,86	55K	34
15/04/2025	-1,73%	-1,14	64,86	64,68	64,68	65,78	34K	12
14/04/2025	3,43%	2,19	66,00	65,00	64,00	66,00	209K	1.197
11/04/2025	-0,87%	-0,56	63,81	64,37	63,81	68,28	1M	22
10/04/2025	-2,50%	-1,65	64,37	63,50	61,79	64,75	971K	23
09/04/2025	2,47%	1,59	66,02	60,17	60,17	66,02	373K	19
08/04/2025	-5,22%	-3,55	64,43	68,74	64,43	69,15	2M	160
07/04/2025	0,43%	0,29	67,98	66,33	65,52	68,88	912K	74
04/04/2025	-4,24%	-3,00	67,69	71,00	67,69	71,61	226K	177
03/04/2025	-2,71%	-1,97	70,69	73,71	70,69	73,71	403K	165
02/04/2025	-1,24%	-0,91	72,66	71,81	71,75	73,51	734K	290
01/04/2025	-1,88%	-1,41	73,57	75,73	72,98	75,73	498K	414
31/03/2025	0,86%	0,64	74,98	72,86	71,82	75,46	32K	159
28/03/2025	1,53%	1,12	74,34	71,82	71,82	74,34	53K	267
27/03/2025	1,37%	0,99	73,22	70,78	70,78	73,22	60K	51
26/03/2025	3,13%	2,19	72,23	69,77	69,77	72,94	492K	149
25/03/2025	-6,31%	-4,72	70,04	74,21	70,04	74,21	313K	87
24/03/2025	0,50%	0,37	74,76	75,04	74,32	75,52	1M	36
21/03/2025	-0,36%	-0,27	74,39	76,00	74,39	76,00	13K	12
20/03/2025	-0,86%	-0,65	74,66	74,12	74,12	75,18	241K	1.153
19/03/2025	-0,88%	-0,67	75,31	75,99	74,16	76,56	46K	104
18/03/2025	-0,22%	-0,17	75,98	75,50	75,12	76,88	20K	30
17/03/2025	-0,07%	-0,05	76,15	75,70	74,56	76,48	152K	165
14/03/2025	1,52%	1,14	76,20	75,68	75,44	76,20	127K	83
13/03/2025	-1,96%	-1,50	75,06	76,56	75,06	77,52	59K	53
12/03/2025	-0,79%	-0,61	76,56	75,62	75,62	77,61	265K	1.631
11/03/2025	-2,37%	-1,87	77,17	79,00	77,17	79,00	547K	49
10/03/2025	1,40%	1,09	79,04	77,94	75,52	79,59	88K	701
07/03/2025	2,35%	1,79	77,95	76,16	75,36	77,95	1M	48
06/03/2025	0,26%	0,20	76,16	76,72	75,04	76,72	34K	25
05/03/2025	-0,34%	-0,26	75,96	76,22	75,76	76,40	129K	11
28/02/2025	2,32%	1,73	76,22	74,49	74,49	76,22	11K	51
27/02/2025	1,03%	0,76	74,49	74,47	73,15	75,00	75K	15
26/02/2025	0,89%	0,65	73,73	73,08	73,08	74,13	53K	63
25/02/2025	-0,10%	-0,07	73,08	73,72	72,60	74,15	27K	31
24/02/2025	1,22%	0,88	73,15	70,82	70,61	73,72	127K	15
21/02/2025	1,22%	0,87	72,27	72,00	71,75	73,19	78K	683
20/02/2025	1,19%	0,84	71,40	71,27	69,37	72,00	10K	21
19/02/2025	0,46%	0,32	70,56	70,44	69,30	70,84	130K	158
18/02/2025	1,02%	0,71	70,24	68,75	68,46	70,35	2M	258
17/02/2025	1,13%	0,78	69,53	68,76	68,75	70,24	14K	12
14/02/2025	-1,42%	-0,99	68,75	69,68	68,75	70,21	15K	15
13/02/2025	0,75%	0,52	69,74	69,92	69,23	70,14	21K	102
12/02/2025	0,06%	0,04	69,22	68,88	68,60	69,65	434K	1.041
11/02/2025	-	-	69,18	67,52	67,52	69,30	11K	106

Date,Open,High,Low,Close,Volume
26-Aug-25,70.28,70.84,70.28,70.84,4444
25-Aug-25,70.69,70.98,70.00,70.00,12038
22-Aug-25,70.70,71.47,70.70,71.40,172582
21-Aug-25,71.27,72.60,71.27,71.89,13455
20-Aug-25,71.12,72.04,71.00,71.26,8773
19-Aug-25,70.35,71.00,70.28,71.00,30219
18-Aug-25,69.69,70.08,69.69,69.93,43161
15-Aug-25,68.19,69.69,68.19,69.19,174991
14-Aug-25,68.05,69.44,68.05,69.16,26795
13-Aug-25,67.48,68.04,67.48,67.69,13066
12-Aug-25,68.50,68.50,66.64,66.99,33234
11-Aug-25,67.76,69.90,66.92,69.90,2562
08-Aug-25,67.20,67.97,67.06,67.33,718395
07-Aug-25,67.20,68.00,67.20,67.20,27497
06-Aug-25,67.20,67.20,66.57,66.78,16991
05-Aug-25,67.27,68.67,67.27,68.39,31795
04-Aug-25,67.69,67.83,67.34,67.69,28525
01-Aug-25,66.20,68.32,65.53,67.69,521317
31-Jul-25,69.15,70.63,65.54,65.54,88693
30-Jul-25,67.20,67.20,65.72,66.10,1854
29-Jul-25,66.71,66.92,66.50,66.92,8389
28-Jul-25,66.01,66.56,65.81,65.81,36072
25-Jul-25,65.80,66.36,64.40,65.05,175127
24-Jul-25,65.95,66.22,65.66,65.94,6507
23-Jul-25,65.35,65.85,65.10,65.71,10656
22-Jul-25,64.68,65.40,64.68,64.98,24065
21-Jul-25,64.65,65.80,64.40,64.40,6033
18-Jul-25,65.94,66.15,65.80,65.87,195192
17-Jul-25,66.30,66.78,65.80,66.25,1517225
16-Jul-25,63.52,66.30,63.52,66.06,44449
15-Jul-25,65.82,65.82,64.33,64.80,2639764
14-Jul-25,66.00,66.44,65.43,66.44,189952
11-Jul-25,71.11,71.11,66.50,66.50,325831
10-Jul-25,65.59,68.67,65.59,67.38,37955
09-Jul-25,64.73,65.64,64.73,65.06,201811
08-Jul-25,64.20,66.14,64.14,64.62,47830
07-Jul-25,64.57,64.63,63.85,64.27,113203
04-Jul-25,64.56,64.56,62.81,62.81,483879
03-Jul-25,65.50,65.50,64.02,65.20,2904
02-Jul-25,65.30,65.76,64.56,65.50,39913
01-Jul-25,61.13,65.03,61.13,64.62,154811
27-Jun-25,63.77,63.90,62.90,62.90,19307
26-Jun-25,64.97,64.98,63.78,63.78,11002
25-Jun-25,64.98,64.98,64.26,64.32,3869
24-Jun-25,63.48,64.32,63.20,64.32,1714444
23-Jun-25,64.32,65.45,62.70,65.45,11887
20-Jun-25,63.42,64.08,63.42,63.60,4846
18-Jun-25,63.30,64.26,63.30,63.72,7003
17-Jun-25,65.03,65.52,63.70,63.84,1941247
16-Jun-25,66.68,66.68,65.24,65.24,97582
13-Jun-25,67.20,67.20,66.08,66.18,1350948
12-Jun-25,66.65,66.99,66.22,66.36,679595
11-Jun-25,64.74,66.64,64.74,66.38,676896
10-Jun-25,66.46,66.50,65.98,66.07,402191
09-Jun-25,66.64,66.92,64.00,65.80,1504502
06-Jun-25,64.68,66.71,64.68,66.29,652267
05-Jun-25,66.30,66.30,65.31,66.01,524951
04-Jun-25,64.36,66.47,64.36,66.30,10765
03-Jun-25,65.06,66.57,65.06,65.68,162698
02-Jun-25,66.46,66.46,65.73,66.39,75286
30-May-25,65.59,66.47,65.59,66.47,9624
29-May-25,65.38,66.01,65.24,65.45,16674
28-May-25,65.55,66.00,65.00,66.00,3929
27-May-25,64.86,65.53,64.86,65.10,388857
26-May-25,62.90,65.25,60.00,65.25,4858
23-May-25,65.73,65.73,63.60,63.60,638336
22-May-25,62.96,64.68,62.96,64.32,7592
21-May-25,63.70,65.80,63.70,64.01,28661
20-May-25,66.25,66.25,65.01,65.01,30308
19-May-25,64.89,65.80,64.75,65.59,11696
16-May-25,64.62,65.22,64.50,64.74,9574
15-May-25,62.58,64.20,62.15,64.20,43316
14-May-25,64.27,65.45,61.25,61.25,22102
13-May-25,66.36,66.37,65.54,65.59,16135
12-May-25,64.12,68.27,64.12,67.78,178094
09-May-25,66.69,67.27,64.96,64.96,92179
08-May-25,65.96,66.69,64.82,66.69,11983
07-May-25,67.62,67.97,67.41,67.62,16059
06-May-25,68.12,69.30,65.94,66.99,25637
05-May-25,69.65,70.21,69.23,69.52,17940
02-May-25,69.29,70.63,68.39,70.63,298804
30-Apr-25,67.80,69.30,67.33,69.30,78043
29-Apr-25,68.25,68.67,68.25,68.44,109827
28-Apr-25,67.00,68.18,66.80,67.87,467379
25-Apr-25,65.56,67.50,63.78,66.06,24889
24-Apr-25,63.54,64.28,62.91,64.28,369222
23-Apr-25,62.28,63.42,62.28,62.91,850960
22-Apr-25,63.87,63.87,61.62,61.99,439949
17-Apr-25,61.32,63.72,61.32,63.24,24673
16-Apr-25,64.86,64.86,62.16,62.58,55179
15-Apr-25,64.68,65.78,64.68,64.86,34025
14-Apr-25,65.00,66.00,64.00,66.00,209359
11-Apr-25,64.37,68.28,63.81,63.81,1122284
10-Apr-25,63.50,64.75,61.79,64.37,971435
09-Apr-25,60.17,66.02,60.17,66.02,373291
08-Apr-25,68.74,69.15,64.43,64.43,1636488
07-Apr-25,66.33,68.88,65.52,67.98,912294
04-Apr-25,71.00,71.61,67.69,67.69,226431
03-Apr-25,73.71,73.71,70.69,70.69,403177
02-Apr-25,71.81,73.51,71.75,72.66,733617
01-Apr-25,75.73,75.73,72.98,73.57,498076
31-Mar-25,72.86,75.46,71.82,74.98,31532
28-Mar-25,71.82,74.34,71.82,74.34,52953
27-Mar-25,70.78,73.22,70.78,73.22,59664
26-Mar-25,69.77,72.94,69.77,72.23,491552
25-Mar-25,74.21,74.21,70.04,70.04,312610
24-Mar-25,75.04,75.52,74.32,74.76,1043769
21-Mar-25,76.00,76.00,74.39,74.39,12981
20-Mar-25,74.12,75.18,74.12,74.66,241059
19-Mar-25,75.99,76.56,74.16,75.31,45804
18-Mar-25,75.50,76.88,75.12,75.98,19925
17-Mar-25,75.70,76.48,74.56,76.15,151985
14-Mar-25,75.68,76.20,75.44,76.20,127275
13-Mar-25,76.56,77.52,75.06,75.06,58544
12-Mar-25,75.62,77.61,75.62,76.56,265055
11-Mar-25,79.00,79.00,77.17,77.17,546909
10-Mar-25,77.94,79.59,75.52,79.04,88271
07-Mar-25,76.16,77.95,75.36,77.95,1203739
06-Mar-25,76.72,76.72,75.04,76.16,34010
05-Mar-25,76.22,76.40,75.76,75.96,129245
28-Feb-25,74.49,76.22,74.49,76.22,10830
27-Feb-25,74.47,75.00,73.15,74.49,74751
26-Feb-25,73.08,74.13,73.08,73.73,53437
25-Feb-25,73.72,74.15,72.60,73.08,26723
24-Feb-25,70.82,73.72,70.61,73.15,127176
21-Feb-25,72.00,73.19,71.75,72.27,77950
20-Feb-25,71.27,72.00,69.37,71.40,9937
19-Feb-25,70.44,70.84,69.30,70.56,130126
18-Feb-25,68.75,70.35,68.46,70.24,1616558
17-Feb-25,68.76,70.24,68.75,69.53,14173
14-Feb-25,69.68,70.21,68.75,68.75,14872
13-Feb-25,69.92,70.14,69.23,69.74,21009
12-Feb-25,68.88,69.65,68.60,69.22,434081
11-Feb-25,67.52,69.30,67.52,69.18,11199

*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