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
29/11/2023	-0,38%	-0,16	42,16	42,56	42,16	42,56	3M	55
28/11/2023	-0,17%	-0,07	42,32	41,55	41,55	42,76	37K	27
27/11/2023	-0,40%	-0,17	42,39	42,57	42,32	42,76	3K	14
24/11/2023	-1,02%	-0,44	42,56	43,00	42,56	43,00	852	6
23/11/2023	0,00%	0,00	43,00	43,00	43,00	43,00	86	1
22/11/2023	0,66%	0,28	43,00	43,58	42,72	43,58	430	4
21/11/2023	1,96%	0,82	42,72	42,56	42,04	42,72	31K	14
20/11/2023	-1,18%	-0,50	41,90	42,48	41,56	42,48	2M	1.267
17/11/2023	1,63%	0,68	42,40	41,73	41,73	42,60	2K	9
16/11/2023	-1,02%	-0,43	41,72	41,75	41,72	42,16	34K	11
14/11/2023	0,02%	0,01	42,15	42,15	42,00	42,72	50K	11

13/11/2023	0,05%	0,02	42,14	43,04	42,14	43,04	699K	8
10/11/2023	-0,28%	-0,12	42,12	42,72	41,96	42,72	2K	8
09/11/2023	-3,12%	-1,36	42,24	43,77	41,96	43,77	29K	26
08/11/2023	0,28%	0,12	43,60	43,88	43,60	43,88	3K	2
07/11/2023	0,37%	0,16	43,48	42,02	42,02	43,48	21K	14
06/11/2023	-0,46%	-0,20	43,32	43,64	43,32	43,64	2K	7
03/11/2023	-2,68%	-1,20	43,52	44,71	43,20	44,71	13K	32
01/11/2023	1,54%	0,68	44,72	44,93	44,52	44,93	2K	4
31/10/2023	-1,32%	-0,59	44,04	44,96	43,96	44,96	4K	4
30/10/2023	2,83%	1,23	44,63	43,68	43,68	45,60	417K	11
27/10/2023	-4,62%	-2,10	43,40	45,50	42,50	45,50	10K	34
26/10/2023	0,22%	0,10	45,50	45,39	45,10	45,50	2K	4
25/10/2023	-1,07%	-0,49	45,40	45,50	45,40	45,75	2K	9
24/10/2023	0,09%	0,04	45,89	45,55	45,49	46,15	468K	12
23/10/2023	-0,43%	-0,20	45,85	46,05	45,65	46,05	5K	6
20/10/2023	0,35%	0,16	46,05	45,91	45,60	46,30	31K	143
19/10/2023	-2,82%	-1,33	45,89	47,40	45,50	47,40	21K	13
18/10/2023	1,33%	0,62	47,22	47,35	46,95	47,50	63K	17
17/10/2023	0,11%	0,05	46,60	46,50	46,25	47,10	99K	155
16/10/2023	-1,38%	-0,65	46,55	47,20	46,40	47,20	4K	11
13/10/2023	-1,32%	-0,63	47,20	47,30	46,75	47,30	3K	12
11/10/2023	-2,39%	-1,17	47,83	49,00	46,75	49,00	385	5
10/10/2023	3,05%	1,45	49,00	49,00	46,80	49,00	5K	8
09/10/2023	-0,31%	-0,15	47,55	49,00	47,55	49,00	39K	13
06/10/2023	0,32%	0,15	47,70	47,55	47,55	49,00	2K	15
05/10/2023	0,42%	0,20	47,55	47,35	47,35	48,39	82K	394
04/10/2023	1,18%	0,55	47,35	46,80	46,80	47,65	8K	7
03/10/2023	-0,64%	-0,30	46,80	47,45	46,80	47,45	11K	8
02/10/2023	0,38%	0,18	47,10	46,92	46,80	47,10	516	5
29/09/2023	-1,43%	-0,68	46,92	47,55	46,65	47,55	17K	10
28/09/2023	-1,04%	-0,50	47,60	48,10	47,60	48,10	4K	5
27/09/2023	0,94%	0,45	48,10	48,05	47,90	48,45	786K	37
26/09/2023	-0,21%	-0,10	47,65	47,75	47,65	47,75	3K	3
25/09/2023	1,29%	0,61	47,75	47,14	47,14	48,10	19K	11
22/09/2023	-0,65%	-0,31	47,14	47,30	46,75	47,40	20K	9
21/09/2023	1,61%	0,75	47,45	47,10	47,10	47,59	23K	8
20/09/2023	0,54%	0,25	46,70	46,45	46,35	46,90	442K	161
19/09/2023	0,11%	0,05	46,45	46,40	46,40	46,70	512	5
18/09/2023	0,37%	0,17	46,40	46,23	46,22	46,70	2K	9
15/09/2023	-0,58%	-0,27	46,23	47,00	46,23	47,00	490K	16
14/09/2023	-0,32%	-0,15	46,50	46,65	46,50	47,05	2K	10
13/09/2023	1,41%	0,65	46,65	46,00	46,00	46,65	8K	9
12/09/2023	0,31%	0,14	46,00	46,40	45,83	46,40	11K	13
11/09/2023	-1,33%	-0,62	45,86	45,55	45,55	46,10	2K	11
08/09/2023	3,17%	1,43	46,48	46,55	46,20	46,55	6K	6
06/09/2023	-0,64%	-0,29	45,05	46,24	44,70	46,24	66K	17
05/09/2023	-1,90%	-0,88	45,34	46,22	45,34	46,22	367K	16
04/09/2023	0,39%	0,18	46,22	46,04	46,00	47,59	23K	9
01/09/2023	0,90%	0,41	46,04	45,63	45,63	46,89	186K	15
31/08/2023	1,00%	0,45	45,63	45,17	45,17	46,05	4K	10
30/08/2023	1,62%	0,72	45,18	44,64	44,64	45,18	5K	2
29/08/2023	-0,78%	-0,35	44,46	44,85	44,46	45,09	20K	11
28/08/2023	-0,18%	-0,08	44,81	44,90	44,81	45,27	3K	8
25/08/2023	0,76%	0,34	44,89	44,55	44,52	44,91	38K	9
24/08/2023	1,02%	0,45	44,55	45,09	44,46	45,09	2K	5
23/08/2023	-4,30%	-1,98	44,10	46,63	44,10	46,63	2M	11
22/08/2023	-0,78%	-0,36	46,08	45,99	45,72	46,26	19K	9
21/08/2023	-0,19%	-0,09	46,44	46,53	46,17	46,80	113K	259
18/08/2023	-0,96%	-0,45	46,53	46,44	46,26	46,98	9K	9
17/08/2023	-0,38%	-0,18	46,98	47,07	46,71	47,17	27K	9
16/08/2023	0,00%	0,00	47,16	47,61	47,16	47,75	11K	7
15/08/2023	0,38%	0,18	47,16	46,35	46,35	47,88	52K	10
14/08/2023	0,06%	0,03	46,98	47,00	46,98	47,43	1K	10
11/08/2023	1,78%	0,82	46,95	47,50	46,60	48,00	22K	8
10/08/2023	-0,17%	-0,08	46,13	46,15	42,89	46,35	14K	66
09/08/2023	1,12%	0,51	46,21	46,16	45,93	46,60	27K	15
08/08/2023	-0,26%	-0,12	45,70	45,96	45,46	46,69	318K	21
07/08/2023	2,39%	1,07	45,82	44,77	44,75	46,17	7K	18
04/08/2023	-1,84%	-0,84	44,75	45,59	44,75	45,59	13K	16
03/08/2023	1,54%	0,69	45,59	40,97	40,97	45,70	36K	20
02/08/2023	1,47%	0,65	44,90	44,42	44,42	45,08	45K	8
01/08/2023	0,36%	0,16	44,25	44,09	44,00	45,35	78K	1.237
31/07/2023	-1,14%	-0,51	44,09	44,50	43,57	44,51	13K	25
28/07/2023	1,18%	0,52	44,60	43,65	43,65	44,82	6K	15
27/07/2023	4,78%	2,01	44,08	43,20	43,20	44,53	95K	1.466
26/07/2023	0,74%	0,31	42,07	42,16	41,75	42,16	3K	11
25/07/2023	-1,02%	-0,43	41,76	42,24	41,76	42,72	47K	1.106
24/07/2023	-1,31%	-0,56	42,19	42,75	42,19	42,96	458K	73
21/07/2023	-0,12%	-0,05	42,75	42,50	42,30	42,83	14K	7
20/07/2023	3,88%	1,60	42,80	41,20	41,20	42,80	2M	68
19/07/2023	0,00%	0,00	41,20	40,72	40,72	41,36	104K	23
18/07/2023	1,23%	0,50	41,20	40,70	40,70	41,41	4K	12
17/07/2023	-0,05%	-0,02	40,70	40,72	40,56	41,12	11K	15
14/07/2023	0,82%	0,33	40,72	40,39	40,39	41,12	7K	20
13/07/2023	-3,81%	-1,60	40,39	40,94	40,00	40,94	75K	42
12/07/2023	1,60%	0,66	41,99	41,32	40,32	41,99	5K	18
11/07/2023	1,30%	0,53	41,33	42,52	40,78	42,52	16K	34
10/07/2023	-1,35%	-0,56	40,80	41,36	40,80	41,36	7K	12
07/07/2023	-2,25%	-0,95	41,36	42,31	41,12	42,31	9K	30
06/07/2023	1,90%	0,79	42,31	41,57	41,57	42,32	13K	16
05/07/2023	2,44%	0,99	41,52	40,53	40,53	41,84	106K	29
04/07/2023	-10,25%	-4,63	40,53	39,97	39,97	41,03	21K	29
03/07/2023	11,48%	4,65	45,16	40,51	39,96	45,17	7K	33
30/06/2023	0,47%	0,19	40,51	40,77	40,07	40,80	20K	22
29/06/2023	-0,02%	-0,01	40,32	40,16	40,16	40,64	6K	12
28/06/2023	1,03%	0,41	40,33	40,64	39,92	40,64	10K	15
27/06/2023	-0,60%	-0,24	39,92	40,00	39,68	40,11	158K	31
26/06/2023	-1,18%	-0,48	40,16	40,24	39,80	40,58	135K	327
23/06/2023	-0,81%	-0,33	40,64	40,96	40,64	41,45	6K	12
22/06/2023	0,66%	0,27	40,97	41,04	40,64	41,11	4K	8
21/06/2023	-1,41%	-0,58	40,70	42,11	40,64	42,11	17K	21
20/06/2023	0,49%	0,20	41,28	41,00	40,95	41,69	57K	17
19/06/2023	-1,77%	-0,74	41,08	41,14	41,08	41,81	126K	18
16/06/2023	2,00%	0,82	41,82	41,76	41,28	41,85	310K	158
15/06/2023	0,00%	0,00	41,00	40,90	40,72	41,30	91K	30
14/06/2023	-2,26%	-0,95	41,00	42,20	41,00	42,20	11K	26
13/06/2023	0,05%	0,02	41,95	41,93	41,76	42,24	302K	32
12/06/2023	-0,55%	-0,23	41,93	41,92	41,76	42,48	30K	22
09/06/2023	0,17%	0,07	42,16	42,94	42,00	42,94	47K	25
07/06/2023	1,72%	0,71	42,09	42,33	41,44	42,33	4K	21
06/06/2023	-1,85%	-0,78	41,38	42,16	41,38	42,30	319K	34
05/06/2023	-0,19%	-0,08	42,16	43,09	41,91	43,09	22K	29
02/06/2023	1,44%	0,60	42,24	41,64	41,45	42,45	41K	20
01/06/2023	-4,80%	-2,10	41,64	43,73	41,58	43,73	2M	241
31/05/2023	1,72%	0,74	43,74	43,02	43,02	44,03	6K	13
30/05/2023	0,47%	0,20	43,00	43,66	42,93	43,66	12K	10
29/05/2023	0,00%	0,00	42,80	43,46	41,11	43,46	41K	26
26/05/2023	-2,44%	-1,07	42,80	43,33	42,75	43,60	164K	27
25/05/2023	-0,11%	-0,05	43,87	43,74	43,60	43,87	2K	10
24/05/2023	-0,72%	-0,32	43,92	44,24	43,80	44,24	2K	14
23/05/2023	-1,69%	-0,76	44,24	45,00	44,24	45,00	163K	15
22/05/2023	-0,99%	-0,45	45,00	44,70	44,68	45,45	9K	21
19/05/2023	-	-	45,45	45,08	45,07	45,63	56K	24

Date,Open,High,Low,Close,Volume
29-Nov-23,42.56,42.56,42.16,42.16,3388474
28-Nov-23,41.55,42.76,41.55,42.32,36800
27-Nov-23,42.57,42.76,42.32,42.39,3189
24-Nov-23,43.00,43.00,42.56,42.56,852
23-Nov-23,43.00,43.00,43.00,43.00,86
22-Nov-23,43.58,43.58,42.72,43.00,430
21-Nov-23,42.56,42.72,42.04,42.72,30786
20-Nov-23,42.48,42.48,41.56,41.90,2154141
17-Nov-23,41.73,42.60,41.73,42.40,2150
16-Nov-23,41.75,42.16,41.72,41.72,33945
14-Nov-23,42.15,42.72,42.00,42.15,50126
13-Nov-23,43.04,43.04,42.14,42.14,699329
10-Nov-23,42.72,42.72,41.96,42.12,2194
09-Nov-23,43.77,43.77,41.96,42.24,28754
08-Nov-23,43.88,43.88,43.60,43.60,3374
07-Nov-23,42.02,43.48,42.02,43.48,21156
06-Nov-23,43.64,43.64,43.32,43.32,1648
03-Nov-23,44.71,44.71,43.20,43.52,13115
01-Nov-23,44.93,44.93,44.52,44.72,1559
31-Oct-23,44.96,44.96,43.96,44.04,4227
30-Oct-23,43.68,45.60,43.68,44.63,417272
27-Oct-23,45.50,45.50,42.50,43.40,9684
26-Oct-23,45.39,45.50,45.10,45.50,1580
25-Oct-23,45.50,45.75,45.40,45.40,1637
24-Oct-23,45.55,46.15,45.49,45.89,467700
23-Oct-23,46.05,46.05,45.65,45.85,4616
20-Oct-23,45.91,46.30,45.60,46.05,30890
19-Oct-23,47.40,47.40,45.50,45.89,21495
18-Oct-23,47.35,47.50,46.95,47.22,62804
17-Oct-23,46.50,47.10,46.25,46.60,98778
16-Oct-23,47.20,47.20,46.40,46.55,4457
13-Oct-23,47.30,47.30,46.75,47.20,3329
11-Oct-23,49.00,49.00,46.75,47.83,385
10-Oct-23,49.00,49.00,46.80,49.00,5284
09-Oct-23,49.00,49.00,47.55,47.55,38660
06-Oct-23,47.55,49.00,47.55,47.70,1742
05-Oct-23,47.35,48.39,47.35,47.55,81830
04-Oct-23,46.80,47.65,46.80,47.35,8290
03-Oct-23,47.45,47.45,46.80,46.80,11112
02-Oct-23,46.92,47.10,46.80,47.10,516
29-Sep-23,47.55,47.55,46.65,46.92,17391
28-Sep-23,48.10,48.10,47.60,47.60,4372
27-Sep-23,48.05,48.45,47.90,48.10,786288
26-Sep-23,47.75,47.75,47.65,47.65,3199
25-Sep-23,47.14,48.10,47.14,47.75,19005
22-Sep-23,47.30,47.40,46.75,47.14,19778
21-Sep-23,47.10,47.59,47.10,47.45,23148
20-Sep-23,46.45,46.90,46.35,46.70,442462
19-Sep-23,46.40,46.70,46.40,46.45,512
18-Sep-23,46.23,46.70,46.22,46.40,1576
15-Sep-23,47.00,47.00,46.23,46.23,490275
14-Sep-23,46.65,47.05,46.50,46.50,2380
13-Sep-23,46.00,46.65,46.00,46.65,8108
12-Sep-23,46.40,46.40,45.83,46.00,11264
11-Sep-23,45.55,46.10,45.55,45.86,2340
08-Sep-23,46.55,46.55,46.20,46.48,6135
06-Sep-23,46.24,46.24,44.70,45.05,65500
05-Sep-23,46.22,46.22,45.34,45.34,366870
04-Sep-23,46.04,47.59,46.00,46.22,23356
01-Sep-23,45.63,46.89,45.63,46.04,185610
31-Aug-23,45.17,46.05,45.17,45.63,4375
30-Aug-23,44.64,45.18,44.64,45.18,4599
29-Aug-23,44.85,45.09,44.46,44.46,20180
28-Aug-23,44.90,45.27,44.81,44.81,3099
25-Aug-23,44.55,44.91,44.52,44.89,37878
24-Aug-23,45.09,45.09,44.46,44.55,1615
23-Aug-23,46.63,46.63,44.10,44.10,2207854
22-Aug-23,45.99,46.26,45.72,46.08,19344
21-Aug-23,46.53,46.80,46.17,46.44,113088
18-Aug-23,46.44,46.98,46.26,46.53,9479
17-Aug-23,47.07,47.17,46.71,46.98,26868
16-Aug-23,47.61,47.75,47.16,47.16,11492
15-Aug-23,46.35,47.88,46.35,47.16,51768
14-Aug-23,47.00,47.43,46.98,46.98,1414
11-Aug-23,47.50,48.00,46.60,46.95,22298
10-Aug-23,46.15,46.35,42.89,46.13,13980
09-Aug-23,46.16,46.60,45.93,46.21,26877
08-Aug-23,45.96,46.69,45.46,45.70,318207
07-Aug-23,44.77,46.17,44.75,45.82,7415
04-Aug-23,45.59,45.59,44.75,44.75,13313
03-Aug-23,40.97,45.70,40.97,45.59,35529
02-Aug-23,44.42,45.08,44.42,44.90,45468
01-Aug-23,44.09,45.35,44.00,44.25,77688
31-Jul-23,44.50,44.51,43.57,44.09,12681
28-Jul-23,43.65,44.82,43.65,44.60,5879
27-Jul-23,43.20,44.53,43.20,44.08,94828
26-Jul-23,42.16,42.16,41.75,42.07,2557
25-Jul-23,42.24,42.72,41.76,41.76,46706
24-Jul-23,42.75,42.96,42.19,42.19,457577
21-Jul-23,42.50,42.83,42.30,42.75,14313
20-Jul-23,41.20,42.80,41.20,42.80,2164853
19-Jul-23,40.72,41.36,40.72,41.20,103984
18-Jul-23,40.70,41.41,40.70,41.20,4357
17-Jul-23,40.72,41.12,40.56,40.70,10919
14-Jul-23,40.39,41.12,40.39,40.72,7410
13-Jul-23,40.94,40.94,40.00,40.39,75152
12-Jul-23,41.32,41.99,40.32,41.99,4833
11-Jul-23,42.52,42.52,40.78,41.33,16194
10-Jul-23,41.36,41.36,40.80,40.80,6886
07-Jul-23,42.31,42.31,41.12,41.36,9171
06-Jul-23,41.57,42.32,41.57,42.31,13248
05-Jul-23,40.53,41.84,40.53,41.52,106330
04-Jul-23,39.97,41.03,39.97,40.53,20855
03-Jul-23,40.51,45.17,39.96,45.16,6791
30-Jun-23,40.77,40.80,40.07,40.51,20159
29-Jun-23,40.16,40.64,40.16,40.32,6146
28-Jun-23,40.64,40.64,39.92,40.33,10192
27-Jun-23,40.00,40.11,39.68,39.92,158324
26-Jun-23,40.24,40.58,39.80,40.16,134577
23-Jun-23,40.96,41.45,40.64,40.64,5547
22-Jun-23,41.04,41.11,40.64,40.97,4386
21-Jun-23,42.11,42.11,40.64,40.70,17346
20-Jun-23,41.00,41.69,40.95,41.28,57304
19-Jun-23,41.14,41.81,41.08,41.08,125720
16-Jun-23,41.76,41.85,41.28,41.82,310440
15-Jun-23,40.90,41.30,40.72,41.00,91184
14-Jun-23,42.20,42.20,41.00,41.00,11314
13-Jun-23,41.93,42.24,41.76,41.95,301779
12-Jun-23,41.92,42.48,41.76,41.93,30441
09-Jun-23,42.94,42.94,42.00,42.16,46945
07-Jun-23,42.33,42.33,41.44,42.09,4102
06-Jun-23,42.16,42.30,41.38,41.38,319035
05-Jun-23,43.09,43.09,41.91,42.16,22096
02-Jun-23,41.64,42.45,41.45,42.24,41418
01-Jun-23,43.73,43.73,41.58,41.64,2113309
31-May-23,43.02,44.03,43.02,43.74,6454
30-May-23,43.66,43.66,42.93,43.00,11596
29-May-23,43.46,43.46,41.11,42.80,41265
26-May-23,43.33,43.60,42.75,42.80,163535
25-May-23,43.74,43.87,43.60,43.87,1703
24-May-23,44.24,44.24,43.80,43.92,2197
23-May-23,45.00,45.00,44.24,44.24,162760
22-May-23,44.70,45.45,44.68,45.00,8966
19-May-23,45.08,45.63,45.07,45.45,56364

*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