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
17/10/2025	-0,12%	-0,09	75,67	78,07	75,67	78,07	2K	5
16/10/2025	0,42%	0,32	75,76	76,57	75,76	77,47	20K	14
15/10/2025	-2,44%	-1,89	75,44	77,40	75,44	77,68	555K	29
14/10/2025	-1,47%	-1,15	77,33	79,00	77,28	79,02	567K	81
13/10/2025	-0,51%	-0,40	78,48	78,33	78,33	79,42	23K	11
10/10/2025	1,85%	1,43	78,88	75,90	75,90	80,28	25K	49
09/10/2025	0,01%	0,01	77,45	77,50	77,13	77,91	8K	10

08/10/2025	-0,51%	-0,40	77,44	77,99	76,64	77,99	72K	912
07/10/2025	2,10%	1,60	77,84	77,20	77,20	78,16	782K	15
06/10/2025	-1,89%	-1,47	76,24	77,19	75,75	77,19	18K	15
03/10/2025	-1,51%	-1,19	77,71	78,88	77,71	79,81	193K	21
02/10/2025	-2,56%	-2,07	78,90	80,88	78,41	80,88	136K	20
01/10/2025	4,77%	3,69	80,97	77,04	77,04	81,36	220K	28
30/09/2025	4,74%	3,50	77,28	74,54	74,54	77,28	23K	23
29/09/2025	0,67%	0,49	73,78	71,82	71,82	73,85	56K	13
26/09/2025	-0,18%	-0,13	73,29	73,57	72,88	73,57	431K	19
25/09/2025	0,27%	0,20	73,42	73,20	73,00	73,42	35K	8
24/09/2025	-0,48%	-0,35	73,22	73,44	73,22	73,44	2K	4
23/09/2025	-0,82%	-0,61	73,57	74,93	73,43	74,93	1K	8
22/09/2025	0,54%	0,40	74,18	74,52	73,92	75,18	412K	11
19/09/2025	0,57%	0,42	73,78	73,92	73,78	74,27	31K	17
18/09/2025	0,89%	0,65	73,36	73,08	73,08	73,36	439	3
17/09/2025	1,34%	0,96	72,71	72,47	72,47	73,57	28K	14
16/09/2025	-1,06%	-0,77	71,75	72,31	71,75	72,31	9K	9
15/09/2025	-1,61%	-1,19	72,52	71,96	71,50	72,52	3K	10
12/09/2025	-1,13%	-0,84	73,71	73,50	73,10	73,78	57K	14
11/09/2025	6,93%	4,83	74,55	70,18	70,18	74,69	11K	18
10/09/2025	-2,01%	-1,43	69,72	71,15	69,72	71,67	48K	34
09/09/2025	0,64%	0,45	71,15	71,41	71,12	71,41	3K	7
08/09/2025	-1,17%	-0,84	70,70	71,54	70,33	71,96	49K	575
05/09/2025	-0,65%	-0,47	71,54	73,30	71,24	73,30	16K	139
04/09/2025	-0,46%	-0,33	72,01	72,73	72,01	72,73	380K	153
03/09/2025	0,24%	0,17	72,34	72,17	72,17	72,34	43K	2
02/09/2025	1,92%	1,36	72,17	71,26	71,26	72,32	55K	23
01/09/2025	-1,91%	-1,38	70,81	70,74	70,74	72,40	90K	10
29/08/2025	2,92%	2,05	72,19	70,77	70,77	72,19	351K	11
28/08/2025	-0,89%	-0,63	70,14	70,21	69,72	70,21	4K	7
27/08/2025	-0,10%	-0,07	70,77	71,33	70,69	71,40	15K	65
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	-	-	64,43	68,74	64,43	69,15	2M	160

Date,Open,High,Low,Close,Volume
17-Oct-25,78.07,78.07,75.67,75.67,1857
16-Oct-25,76.57,77.47,75.76,75.76,19992
15-Oct-25,77.40,77.68,75.44,75.44,555056
14-Oct-25,79.00,79.02,77.28,77.33,567481
13-Oct-25,78.33,79.42,78.33,78.48,23277
10-Oct-25,75.90,80.28,75.90,78.88,24913
09-Oct-25,77.50,77.91,77.13,77.45,8064
08-Oct-25,77.99,77.99,76.64,77.44,71526
07-Oct-25,77.20,78.16,77.20,77.84,781717
06-Oct-25,77.19,77.19,75.75,76.24,17699
03-Oct-25,78.88,79.81,77.71,77.71,193125
02-Oct-25,80.88,80.88,78.41,78.90,135508
01-Oct-25,77.04,81.36,77.04,80.97,219680
30-Sep-25,74.54,77.28,74.54,77.28,23166
29-Sep-25,71.82,73.85,71.82,73.78,56128
26-Sep-25,73.57,73.57,72.88,73.29,430999
25-Sep-25,73.20,73.42,73.00,73.42,34852
24-Sep-25,73.44,73.44,73.22,73.22,1686
23-Sep-25,74.93,74.93,73.43,73.57,1254
22-Sep-25,74.52,75.18,73.92,74.18,411608
19-Sep-25,73.92,74.27,73.78,73.78,31298
18-Sep-25,73.08,73.36,73.08,73.36,439
17-Sep-25,72.47,73.57,72.47,72.71,27813
16-Sep-25,72.31,72.31,71.75,71.75,9423
15-Sep-25,71.96,72.52,71.50,72.52,3305
12-Sep-25,73.50,73.78,73.10,73.71,56978
11-Sep-25,70.18,74.69,70.18,74.55,11357
10-Sep-25,71.15,71.67,69.72,69.72,47729
09-Sep-25,71.41,71.41,71.12,71.15,3205
08-Sep-25,71.54,71.96,70.33,70.70,48972
05-Sep-25,73.30,73.30,71.24,71.54,16013
04-Sep-25,72.73,72.73,72.01,72.01,380162
03-Sep-25,72.17,72.34,72.17,72.34,42869
02-Sep-25,71.26,72.32,71.26,72.17,55304
01-Sep-25,70.74,72.40,70.74,70.81,89608
29-Aug-25,70.77,72.19,70.77,72.19,350780
28-Aug-25,70.21,70.21,69.72,70.14,4051
27-Aug-25,71.33,71.40,70.69,70.77,14533
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

*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