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
17/08/2026	-0,80%	-0,65	81,10	81,39	81,10	81,44	9K	10
14/08/2026	0,52%	0,42	81,75	79,70	79,70	81,78	44K	8
13/08/2026	0,41%	0,33	81,33	82,00	81,20	82,00	17K	10
12/08/2026	1,06%	0,85	81,00	80,08	79,92	81,00	244K	16
11/08/2026	1,82%	1,43	80,15	78,72	78,72	80,88	14K	8
10/08/2026	1,03%	0,80	78,72	78,56	77,92	78,72	4K	8
07/08/2026	0,30%	0,23	77,92	77,69	77,69	78,15	2K	5
06/08/2026	-1,65%	-1,30	77,69	79,68	76,66	79,68	135K	1.270
05/08/2026	1,41%	1,10	78,99	79,16	78,74	79,28	46K	8
04/08/2026	-1,24%	-0,98	77,89	79,03	77,67	79,03	8K	19
03/08/2026	-1,30%	-1,04	78,87	80,62	77,76	80,62	283K	20
31/07/2026	-2,55%	-2,09	79,91	79,05	79,05	80,25	9K	9
30/07/2026	-3,57%	-3,04	82,00	80,91	80,91	82,13	45K	13
29/07/2026	-0,11%	-0,09	85,04	84,57	84,57	85,78	39K	11
28/07/2026	3,48%	2,86	85,13	84,00	84,00	85,13	56K	13
27/07/2026	0,34%	0,28	82,27	80,35	80,35	83,33	9K	26
24/07/2026	0,76%	0,62	81,99	82,17	81,87	82,34	9K	10
23/07/2026	1,80%	1,44	81,37	80,35	80,35	81,64	6K	24
22/07/2026	-1,45%	-1,18	79,93	81,48	79,69	81,48	2K	5
21/07/2026	0,97%	0,78	81,11	81,12	80,81	81,56	45K	9
20/07/2026	-1,27%	-1,03	80,33	80,33	80,33	81,03	13K	10
17/07/2026	0,89%	0,72	81,36	81,92	81,36	83,28	696K	14
16/07/2026	4,46%	3,44	80,64	79,61	79,61	80,64	4M	260
15/07/2026	-0,73%	-0,57	77,20	78,55	77,14	78,69	14K	9
14/07/2026	-1,81%	-1,43	77,77	80,00	74,00	80,00	33K	23
13/07/2026	0,30%	0,24	79,20	78,96	78,96	79,45	7K	4
10/07/2026	-0,70%	-0,56	78,96	77,92	77,92	81,04	24K	14
09/07/2026	-2,07%	-1,68	79,52	81,60	79,50	81,60	13K	131
08/07/2026	-1,34%	-1,10	81,20	80,56	80,56	82,00	99K	9
07/07/2026	0,86%	0,70	82,30	81,60	81,60	82,88	46K	14
06/07/2026	-4,57%	-3,91	81,60	85,49	81,60	85,49	87K	31
03/07/2026	1,58%	1,33	85,51	85,01	83,37	85,52	9K	12
02/07/2026	3,12%	2,55	84,18	81,63	81,50	84,18	45K	12
01/07/2026	0,69%	0,56	81,63	81,07	80,41	81,63	286K	10
30/06/2026	-1,73%	-1,43	81,07	83,33	81,07	83,33	91K	13
29/06/2026	2,23%	1,80	82,50	81,67	81,67	82,55	19K	11
26/06/2026	2,37%	1,87	80,70	79,36	79,36	80,70	21K	11
25/06/2026	3,29%	2,51	78,83	76,35	76,35	79,06	102K	19
24/06/2026	0,18%	0,14	76,32	76,16	75,84	76,80	117K	16
23/06/2026	2,86%	2,12	76,18	74,50	74,50	76,24	65K	22
22/06/2026	5,24%	3,69	74,06	72,73	72,73	74,48	53K	34
19/06/2026	1,16%	0,81	70,37	69,02	69,01	70,38	4K	6
18/06/2026	-0,84%	-0,59	69,56	71,53	69,56	71,53	218K	23
17/06/2026	-1,02%	-0,72	70,15	70,64	69,71	70,64	19K	7
16/06/2026	0,62%	0,44	70,87	70,43	69,75	70,87	9K	13
15/06/2026	-2,04%	-1,47	70,43	71,90	69,87	71,90	20K	22
12/06/2026	-0,44%	-0,32	71,90	72,95	71,51	72,95	8K	15
11/06/2026	-0,81%	-0,59	72,22	73,02	72,22	73,02	9K	11
10/06/2026	-0,27%	-0,20	72,81	73,02	72,74	73,21	26K	16
09/06/2026	1,63%	1,17	73,01	72,03	71,55	73,46	23K	18
08/06/2026	-1,90%	-1,39	71,84	73,29	71,69	73,36	73K	26
05/06/2026	6,16%	4,25	73,23	71,60	71,60	74,10	149K	30
03/06/2026	1,70%	1,15	68,98	68,51	68,26	69,62	26K	11
02/06/2026	1,94%	1,29	67,83	66,20	65,97	67,83	14K	10
01/06/2026	-2,92%	-2,00	66,54	67,73	66,54	67,73	30K	16
29/05/2026	-0,20%	-0,14	68,54	68,70	67,93	69,00	44K	15
28/05/2026	1,15%	0,78	68,68	67,84	67,84	68,93	19K	13
27/05/2026	4,46%	2,90	67,90	67,00	67,00	68,39	3K	5
26/05/2026	-4,80%	-3,28	65,00	66,90	65,00	67,52	25K	14
25/05/2026	0,98%	0,66	68,28	67,24	67,24	68,29	680	6
22/05/2026	0,67%	0,45	67,62	65,82	65,82	68,56	191K	17
21/05/2026	0,57%	0,38	67,17	67,46	65,86	67,46	3K	10
20/05/2026	1,20%	0,79	66,79	68,11	66,31	68,11	3K	10
19/05/2026	1,26%	0,82	66,00	65,85	65,85	68,06	55K	17
18/05/2026	-2,40%	-1,60	65,18	66,80	65,18	66,80	35K	15
15/05/2026	1,14%	0,75	66,78	67,19	66,33	67,77	147K	18
14/05/2026	0,93%	0,61	66,03	65,57	65,03	66,03	37K	13
13/05/2026	2,88%	1,83	65,42	63,95	63,43	65,42	75K	14
12/05/2026	2,58%	1,60	63,59	61,01	61,01	64,69	244K	30
11/05/2026	0,02%	0,01	61,99	61,86	61,69	62,65	8K	72
08/05/2026	-4,60%	-2,99	61,98	62,40	61,27	62,52	3M	68
07/05/2026	2,72%	1,72	64,97	61,98	61,98	64,97	50K	12
06/05/2026	-0,46%	-0,29	63,25	64,18	62,56	64,18	197K	1.210
05/05/2026	-1,85%	-1,20	63,54	63,44	63,34	64,30	37K	18
04/05/2026	-4,79%	-3,26	64,74	63,70	63,43	64,74	374K	73
30/04/2026	6,60%	4,21	68,00	64,53	64,53	68,00	96K	21
29/04/2026	0,02%	0,01	63,79	64,00	58,81	64,07	299K	34
28/04/2026	-5,13%	-3,45	63,78	62,49	61,26	63,78	44K	42
27/04/2026	8,73%	5,40	67,23	61,82	61,50	67,23	7K	14
24/04/2026	-2,17%	-1,37	61,83	62,48	61,77	62,59	73K	28
23/04/2026	1,22%	0,76	63,20	63,07	62,10	63,20	13K	9
22/04/2026	-1,34%	-0,85	62,44	63,80	62,12	63,80	34K	31
20/04/2026	-2,60%	-1,69	63,29	65,63	63,11	65,63	97K	42
17/04/2026	-0,49%	-0,32	64,98	65,80	64,89	65,93	64K	20
16/04/2026	0,46%	0,30	65,30	64,73	64,73	65,37	83K	12
15/04/2026	0,28%	0,18	65,00	65,32	64,39	65,32	6K	18
14/04/2026	0,98%	0,63	64,82	63,81	62,77	64,82	19K	22
13/04/2026	-1,97%	-1,29	64,19	65,47	64,19	66,00	24K	21
10/04/2026	-2,36%	-1,58	65,48	65,71	65,00	66,71	426K	189
09/04/2026	-0,52%	-0,35	67,06	66,50	66,43	67,48	178K	1.332
08/04/2026	2,01%	1,33	67,41	66,04	66,04	67,62	46K	35
07/04/2026	-0,21%	-0,14	66,08	65,77	65,20	66,28	21K	16
06/04/2026	-1,22%	-0,82	66,22	67,04	66,01	67,45	48K	46
02/04/2026	-3,46%	-2,40	67,04	69,44	66,98	69,44	549K	27
01/04/2026	-1,39%	-0,98	69,44	70,42	68,96	70,76	279K	14
31/03/2026	0,90%	0,63	70,42	70,07	70,07	70,60	4K	6
30/03/2026	1,84%	1,26	69,79	69,16	69,16	69,86	6K	7
27/03/2026	-0,81%	-0,56	68,53	69,16	68,53	69,43	11K	5
26/03/2026	2,51%	1,69	69,09	67,40	67,40	69,10	8K	7
25/03/2026	-1,61%	-1,10	67,40	67,98	67,27	67,98	17K	12
24/03/2026	2,25%	1,51	68,50	66,99	66,99	68,50	7K	12
23/03/2026	0,10%	0,07	66,99	66,05	66,05	67,18	11K	12
20/03/2026	0,00%	0,00	66,92	68,04	66,92	68,10	54K	11
19/03/2026	-2,46%	-1,69	66,92	69,01	66,92	69,01	146K	18
18/03/2026	-4,30%	-3,08	68,61	70,29	67,71	70,29	15K	21
17/03/2026	-0,94%	-0,68	71,69	72,44	71,68	72,44	24K	11
16/03/2026	-0,88%	-0,64	72,37	72,95	72,31	73,46	25K	129
13/03/2026	-1,07%	-0,79	73,01	73,62	73,01	73,62	187K	5
12/03/2026	0,50%	0,37	73,80	73,41	73,40	74,39	258K	28
11/03/2026	0,29%	0,21	73,43	71,76	71,76	75,00	10K	14
10/03/2026	-0,85%	-0,63	73,22	73,07	72,74	73,73	21K	123
09/03/2026	-1,81%	-1,36	73,85	75,20	72,49	75,20	293K	432
06/03/2026	-1,25%	-0,95	75,21	77,76	75,04	77,76	13K	7
05/03/2026	-1,14%	-0,88	76,16	75,49	75,44	76,71	2K	11
04/03/2026	0,20%	0,15	77,04	77,66	75,88	77,66	9K	10
03/03/2026	1,77%	1,34	76,89	75,01	75,01	77,35	332K	26
02/03/2026	2,40%	1,77	75,55	74,41	74,41	75,90	363K	122
27/02/2026	2,87%	2,06	73,78	73,15	73,15	73,99	3K	19
26/02/2026	-1,39%	-1,01	71,72	71,27	71,27	72,80	24K	13
25/02/2026	-1,32%	-0,97	72,73	73,45	72,73	73,45	5K	7
24/02/2026	0,08%	0,06	73,70	72,16	72,16	73,70	2K	7
23/02/2026	1,06%	0,77	73,64	73,60	72,24	74,00	6K	14
20/02/2026	-0,45%	-0,33	72,87	73,22	72,52	73,42	31K	34
19/02/2026	7,98%	5,41	73,20	74,01	73,01	74,89	23K	16
18/02/2026	-8,69%	-6,45	67,79	74,25	67,79	74,89	20K	22
13/02/2026	-0,08%	-0,06	74,24	73,99	73,99	76,38	246K	33
12/02/2026	3,99%	2,85	74,30	72,00	71,25	74,44	112K	32
11/02/2026	0,59%	0,42	71,45	71,77	71,03	72,23	115K	10
10/02/2026	-1,50%	-1,08	71,03	72,79	71,03	73,23	330K	1.567
09/02/2026	0,06%	0,04	72,11	72,80	71,27	72,80	167K	70
06/02/2026	1,49%	1,06	72,07	72,50	71,47	73,29	757K	25
05/02/2026	-4,14%	-3,07	71,01	70,64	70,37	72,02	228K	211
04/02/2026	-0,07%	-0,05	74,08	74,88	67,95	74,88	356K	76
03/02/2026	-	-	74,13	75,51	73,47	75,51	112K	23

Date,Open,High,Low,Close,Volume
17-Aug-26,81.39,81.44,81.10,81.10,8605
14-Aug-26,79.70,81.78,79.70,81.75,43701
13-Aug-26,82.00,82.00,81.20,81.33,17436
12-Aug-26,80.08,81.00,79.92,81.00,244370
11-Aug-26,78.72,80.88,78.72,80.15,13753
10-Aug-26,78.56,78.72,77.92,78.72,4153
07-Aug-26,77.69,78.15,77.69,77.92,2023
06-Aug-26,79.68,79.68,76.66,77.69,134998
05-Aug-26,79.16,79.28,78.74,78.99,45542
04-Aug-26,79.03,79.03,77.67,77.89,8428
03-Aug-26,80.62,80.62,77.76,78.87,282526
31-Jul-26,79.05,80.25,79.05,79.91,8813
30-Jul-26,80.91,82.13,80.91,82.00,44832
29-Jul-26,84.57,85.78,84.57,85.04,38602
28-Jul-26,84.00,85.13,84.00,85.13,56499
27-Jul-26,80.35,83.33,80.35,82.27,9048
24-Jul-26,82.17,82.34,81.87,81.99,8856
23-Jul-26,80.35,81.64,80.35,81.37,5867
22-Jul-26,81.48,81.48,79.69,79.93,1678
21-Jul-26,81.12,81.56,80.81,81.11,44890
20-Jul-26,80.33,81.03,80.33,80.33,13118
17-Jul-26,81.92,83.28,81.36,81.36,695721
16-Jul-26,79.61,80.64,79.61,80.64,3727604
15-Jul-26,78.55,78.69,77.14,77.20,14376
14-Jul-26,80.00,80.00,74.00,77.77,32897
13-Jul-26,78.96,79.45,78.96,79.20,6952
10-Jul-26,77.92,81.04,77.92,78.96,24328
09-Jul-26,81.60,81.60,79.50,79.52,12921
08-Jul-26,80.56,82.00,80.56,81.20,99190
07-Jul-26,81.60,82.88,81.60,82.30,46410
06-Jul-26,85.49,85.49,81.60,81.60,87310
03-Jul-26,85.01,85.52,83.37,85.51,8821
02-Jul-26,81.63,84.18,81.50,84.18,44921
01-Jul-26,81.07,81.63,80.41,81.63,285591
30-Jun-26,83.33,83.33,81.07,81.07,90892
29-Jun-26,81.67,82.55,81.67,82.50,19144
26-Jun-26,79.36,80.70,79.36,80.70,21068
25-Jun-26,76.35,79.06,76.35,78.83,102492
24-Jun-26,76.16,76.80,75.84,76.32,116677
23-Jun-26,74.50,76.24,74.50,76.18,64706
22-Jun-26,72.73,74.48,72.73,74.06,53132
19-Jun-26,69.02,70.38,69.01,70.37,3583
18-Jun-26,71.53,71.53,69.56,69.56,218293
17-Jun-26,70.64,70.64,69.71,70.15,19200
16-Jun-26,70.43,70.87,69.75,70.87,8675
15-Jun-26,71.90,71.90,69.87,70.43,20071
12-Jun-26,72.95,72.95,71.51,71.90,8123
11-Jun-26,73.02,73.02,72.22,72.22,9071
10-Jun-26,73.02,73.21,72.74,72.81,26260
09-Jun-26,72.03,73.46,71.55,73.01,22840
08-Jun-26,73.29,73.36,71.69,71.84,72735
05-Jun-26,71.60,74.10,71.60,73.23,148700
03-Jun-26,68.51,69.62,68.26,68.98,25667
02-Jun-26,66.20,67.83,65.97,67.83,14500
01-Jun-26,67.73,67.73,66.54,66.54,29742
29-May-26,68.70,69.00,67.93,68.54,43781
28-May-26,67.84,68.93,67.84,68.68,19389
27-May-26,67.00,68.39,67.00,67.90,2923
26-May-26,66.90,67.52,65.00,65.00,24651
25-May-26,67.24,68.29,67.24,68.28,680
22-May-26,65.82,68.56,65.82,67.62,191018
21-May-26,67.46,67.46,65.86,67.17,2809
20-May-26,68.11,68.11,66.31,66.79,3135
19-May-26,65.85,68.06,65.85,66.00,55442
18-May-26,66.80,66.80,65.18,65.18,35355
15-May-26,67.19,67.77,66.33,66.78,146751
14-May-26,65.57,66.03,65.03,66.03,36831
13-May-26,63.95,65.42,63.43,65.42,75331
12-May-26,61.01,64.69,61.01,63.59,243741
11-May-26,61.86,62.65,61.69,61.99,7897
08-May-26,62.40,62.52,61.27,61.98,2987857
07-May-26,61.98,64.97,61.98,64.97,49749
06-May-26,64.18,64.18,62.56,63.25,196757
05-May-26,63.44,64.30,63.34,63.54,36963
04-May-26,63.70,64.74,63.43,64.74,373990
30-Apr-26,64.53,68.00,64.53,68.00,96038
29-Apr-26,64.00,64.07,58.81,63.79,299436
28-Apr-26,62.49,63.78,61.26,63.78,44406
27-Apr-26,61.82,67.23,61.50,67.23,7199
24-Apr-26,62.48,62.59,61.77,61.83,73361
23-Apr-26,63.07,63.20,62.10,63.20,12630
22-Apr-26,63.80,63.80,62.12,62.44,34087
20-Apr-26,65.63,65.63,63.11,63.29,96643
17-Apr-26,65.80,65.93,64.89,64.98,64228
16-Apr-26,64.73,65.37,64.73,65.30,82644
15-Apr-26,65.32,65.32,64.39,65.00,6419
14-Apr-26,63.81,64.82,62.77,64.82,19114
13-Apr-26,65.47,66.00,64.19,64.19,23916
10-Apr-26,65.71,66.71,65.00,65.48,426220
09-Apr-26,66.50,67.48,66.43,67.06,178491
08-Apr-26,66.04,67.62,66.04,67.41,46447
07-Apr-26,65.77,66.28,65.20,66.08,21125
06-Apr-26,67.04,67.45,66.01,66.22,47772
02-Apr-26,69.44,69.44,66.98,67.04,548743
01-Apr-26,70.42,70.76,68.96,69.44,278815
31-Mar-26,70.07,70.60,70.07,70.42,3870
30-Mar-26,69.16,69.86,69.16,69.79,5932
27-Mar-26,69.16,69.43,68.53,68.53,10514
26-Mar-26,67.40,69.10,67.40,69.09,8250
25-Mar-26,67.98,67.98,67.27,67.40,17200
24-Mar-26,66.99,68.50,66.99,68.50,6803
23-Mar-26,66.05,67.18,66.05,66.99,10777
20-Mar-26,68.04,68.10,66.92,66.92,53919
19-Mar-26,69.01,69.01,66.92,66.92,146094
18-Mar-26,70.29,70.29,67.71,68.61,15333
17-Mar-26,72.44,72.44,71.68,71.69,24415
16-Mar-26,72.95,73.46,72.31,72.37,25357
13-Mar-26,73.62,73.62,73.01,73.01,186563
12-Mar-26,73.41,74.39,73.40,73.80,258391
11-Mar-26,71.76,75.00,71.76,73.43,9611
10-Mar-26,73.07,73.73,72.74,73.22,21419
09-Mar-26,75.20,75.20,72.49,73.85,293338
06-Mar-26,77.76,77.76,75.04,75.21,12652
05-Mar-26,75.49,76.71,75.44,76.16,1970
04-Mar-26,77.66,77.66,75.88,77.04,9377
03-Mar-26,75.01,77.35,75.01,76.89,331654
02-Mar-26,74.41,75.90,74.41,75.55,363239
27-Feb-26,73.15,73.99,73.15,73.78,3023
26-Feb-26,71.27,72.80,71.27,71.72,23828
25-Feb-26,73.45,73.45,72.73,72.73,5042
24-Feb-26,72.16,73.70,72.16,73.70,1540
23-Feb-26,73.60,74.00,72.24,73.64,6138
20-Feb-26,73.22,73.42,72.52,72.87,31036
19-Feb-26,74.01,74.89,73.01,73.20,22892
18-Feb-26,74.25,74.89,67.79,67.79,19919
13-Feb-26,73.99,76.38,73.99,74.24,245631
12-Feb-26,72.00,74.44,71.25,74.30,111703
11-Feb-26,71.77,72.23,71.03,71.45,114615
10-Feb-26,72.79,73.23,71.03,71.03,329854
09-Feb-26,72.80,72.80,71.27,72.11,167104
06-Feb-26,72.50,73.29,71.47,72.07,757011
05-Feb-26,70.64,72.02,70.37,71.01,228180
04-Feb-26,74.88,74.88,67.95,74.08,356334
03-Feb-26,75.51,75.51,73.47,74.13,111523

*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