Abbvie Inc (ABBV)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 06/10/2025 |
4.249.989 |
-1,59%
|
232,80
|
227,92
|
233,25
|
230,19
|
| 03/10/2025 |
3.188.520 |
-1,12%
|
235,50
|
233,745
|
238,8396
|
233,91
|
| 02/10/2025 |
4.462.151 |
-3,20%
|
229,8792
|
229,8792
|
243,00
|
236,56
|
| 01/10/2025 |
5.928.336 |
5,55%
|
232,50
|
232,00
|
244,81
|
244,38
|
| 30/09/2025 |
3.505.681 |
3,74%
|
223,15
|
222,56
|
232,3525
|
231,54
|
| 29/09/2025 |
1.830.770 |
1,16%
|
222,00
|
219,79
|
223,24
|
223,16
|
| 26/09/2025 |
1.982.964 |
0,96%
|
221,64
|
217,67
|
221,64
|
220,61
|
| 25/09/2025 |
2.528.997 |
-0,80%
|
220,22
|
218,0375
|
222,25
|
218,54
|
| 24/09/2025 |
1.895.431 |
-1,13%
|
222,60
|
218,56
|
222,60
|
219,99
|
| 23/09/2025 |
2.324.752 |
0,01%
|
223,00
|
221,63
|
224,4025
|
222,61
|
| 22/09/2025 |
3.011.467 |
0,13%
|
222,00
|
221,43
|
225,16
|
222,59
|
| 19/09/2025 |
2.228.210 |
0,22%
|
222,1396
|
221,59
|
223,43
|
222,47
|
| 18/09/2025 |
2.080.042 |
0,48%
|
221,00
|
219,52
|
221,99
|
221,99
|
| 17/09/2025 |
2.711.690 |
1,78%
|
217,30
|
217,30
|
221,55
|
220,81
|
| 16/09/2025 |
1.625.421 |
-0,67%
|
217,48
|
215,84
|
218,71
|
216,26
|
| 15/09/2025 |
2.605.014 |
-0,22%
|
218,15
|
214,31
|
219,60
|
217,61
|
| 12/09/2025 |
1.797.535 |
-0,86%
|
219,60
|
218,225
|
220,375
|
218,34
|
| 11/09/2025 |
3.608.425 |
4,06%
|
219,29
|
216,75
|
221,765
|
220,22
|
| 10/09/2025 |
2.132.582 |
0,68%
|
210,36
|
208,435
|
212,27
|
211,64
|
| 09/09/2025 |
1.527.542 |
0,29%
|
209,9766
|
209,00
|
210,705
|
210,42
|
| 08/09/2025 |
2.518.404 |
-1,31%
|
212,34
|
207,6116
|
212,34
|
209,79
|
| 05/09/2025 |
2.163.666 |
-0,21%
|
212,99
|
211,00
|
214,34
|
212,56
|
| 04/09/2025 |
1.653.943 |
0,54%
|
211,90
|
211,66
|
214,195
|
213,00
|
| 03/09/2025 |
2.153.767 |
-0,03%
|
211,49
|
209,7287
|
213,34
|
211,86
|
| 02/09/2025 |
1.793.584 |
0,72%
|
208,67
|
208,67
|
212,19
|
211,92
|
| 29/08/2025 |
2.167.334 |
1,19%
|
207,75
|
207,50
|
211,00
|
210,40
|
| 28/08/2025 |
1.643.883 |
-0,07%
|
207,74
|
205,4901
|
208,5297
|
207,92
|
| 27/08/2025 |
1.809.178 |
-0,14%
|
208,3601
|
207,815
|
210,42
|
208,06
|
| 26/08/2025 |
1.122.066 |
0,40%
|
207,45
|
206,61
|
208,58
|
208,36
|
| 25/08/2025 |
1.146.568 |
-1,48%
|
210,3769
|
207,05
|
211,26
|
207,55
|
| 22/08/2025 |
2.241.711 |
0,54%
|
210,30
|
207,12
|
211,47
|
210,60
|
| 21/08/2025 |
2.593.944 |
0,17%
|
209,792
|
208,90
|
212,45
|
209,50
|
| 20/08/2025 |
2.697.211 |
1,33%
|
206,47
|
206,0748
|
211,345
|
209,15
|
| 19/08/2025 |
2.136.214 |
-0,15%
|
206,96
|
205,1009
|
207,795
|
206,19
|
| 18/08/2025 |
2.997.402 |
-0,06%
|
206,93
|
205,995
|
208,34
|
206,57
|
| 15/08/2025 |
1.809.273 |
0,98%
|
205,17
|
204,34
|
206,82
|
206,69
|
| 14/08/2025 |
2.377.046 |
1,59%
|
201,41
|
200,965
|
205,0521
|
204,68
|
| 13/08/2025 |
1.620.054 |
1,43%
|
198,69
|
198,69
|
201,72
|
201,47
|
| 12/08/2025 |
1.686.120 |
0,00%
|
198,64
|
197,05
|
200,01
|
198,64
|
| 11/08/2025 |
2.133.777 |
0,30%
|
198,56
|
196,89
|
199,32
|
198,64
|
| 08/08/2025 |
2.112.668 |
-0,41%
|
199,44
|
197,14
|
200,33
|
198,05
|
| 07/08/2025 |
2.512.503 |
1,30%
|
197,55
|
196,50
|
199,83
|
198,86
|
| 06/08/2025 |
1.970.546 |
-1,13%
|
198,10
|
194,67
|
199,00
|
196,30
|
| 05/08/2025 |
2.336.181 |
0,69%
|
196,02
|
196,02
|
199,86
|
198,55
|
| 04/08/2025 |
2.064.811 |
1,00%
|
194,80
|
193,72
|
197,37
|
197,19
|
| 01/08/2025 |
4.060.274 |
3,28%
|
189,65
|
189,02
|
197,055
|
195,22
|
| 31/07/2025 |
5.183.236 |
-0,14%
|
200,22
|
187,62
|
200,26
|
189,02
|
| 30/07/2025 |
2.374.083 |
-0,92%
|
192,00
|
188,125
|
192,70
|
189,31
|
| 29/07/2025 |
3.684.054 |
1,43%
|
190,29
|
187,64
|
192,48
|
191,22
|
| 28/07/2025 |
2.164.130 |
-0,93%
|
189,15
|
187,64
|
191,1834
|
188,52
|
| 25/07/2025 |
1.750.829 |
-0,29%
|
190,57
|
188,53
|
192,24
|
190,28
|
| 24/07/2025 |
1.603.409 |
0,58%
|
187,00
|
186,77
|
192,215
|
190,83
|
| 23/07/2025 |
2.107.553 |
1,84%
|
184,99
|
184,90
|
190,80
|
190,55
|
| 22/07/2025 |
2.331.339 |
1,22%
|
189,42
|
184,63
|
189,90
|
187,11
|
| 21/07/2025 |
2.603.275 |
-2,33%
|
189,56
|
184,63
|
190,20
|
184,85
|
| 18/07/2025 |
1.951.694 |
-1,12%
|
188,98
|
188,2609
|
192,335
|
189,26
|
| 17/07/2025 |
2.164.654 |
0,43%
|
186,82
|
186,50
|
192,12
|
191,40
|
| 16/07/2025 |
2.781.859 |
2,25%
|
186,39
|
185,01
|
191,385
|
190,58
|
| 15/07/2025 |
4.153.740 |
-1,84%
|
189,12
|
185,01
|
192,665
|
186,39
|
| 14/07/2025 |
2.409.160 |
-0,48%
|
192,1004
|
189,88
|
192,60
|
189,88
|
| 11/07/2025 |
2.755.011 |
-1,52%
|
190,255
|
189,56
|
197,50
|
192,45
|
| 10/07/2025 |
3.309.202 |
2,30%
|
188,41
|
188,32
|
197,50
|
195,00
|
| 09/07/2025 |
2.073.996 |
0,45%
|
187,24
|
186,67
|
193,00
|
190,62
|
| 08/07/2025 |
2.740.606 |
1,14%
|
186,67
|
186,67
|
193,00
|
189,77
|
| 07/07/2025 |
4.494.249 |
-0,95%
|
189,29
|
186,825
|
191,39
|
187,63
|
| 04/07/2025 |
1.818.627 |
-0,79%
|
191,06
|
188,871
|
191,39
|
189,28
|
| 03/07/2025 |
1.815.248 |
-0,50%
|
189,97
|
188,2325
|
192,59
|
189,065
|
| 02/07/2025 |
2.158.471 |
0,40%
|
185,185
|
184,385
|
192,59
|
190,75
|
| 01/07/2025 |
3.088.071 |
2,35%
|
182,50
|
181,80
|
191,75
|
189,99
|
| 30/06/2025 |
2.813.364 |
1,82%
|
181,7132
|
181,6645
|
186,2499
|
185,62
|
| 27/06/2025 |
3.985.508 |
-2,35%
|
186,045
|
181,735
|
188,9899
|
182,31
|
| 26/06/2025 |
3.016.285 |
0,76%
|
185,25
|
184,64
|
188,9899
|
186,79
|
| 25/06/2025 |
2.016.421 |
-0,09%
|
184,33
|
183,19
|
187,085
|
185,39
|
| 24/06/2025 |
2.430.947 |
0,97%
|
184,85
|
182,30
|
186,1399
|
185,55
|
| 23/06/2025 |
2.693.725 |
-0,83%
|
185,20
|
182,30
|
185,80
|
183,76
|
| 20/06/2025 |
2.988.995 |
-0,14%
|
185,63
|
183,70
|
187,12
|
185,30
|
| 18/06/2025 |
1.811.030 |
0,01%
|
189,20
|
183,70
|
190,61
|
185,49
|
| 17/06/2025 |
2.218.924 |
-2,82%
|
190,06
|
185,055
|
191,6581
|
185,48
|
| 16/06/2025 |
1.720.847 |
-0,12%
|
191,3666
|
188,93
|
192,00
|
190,86
|
| 13/06/2025 |
2.662.322 |
-0,70%
|
192,24
|
187,4078
|
193,5896
|
191,08
|
| 12/06/2025 |
2.686.872 |
0,48%
|
189,20
|
187,4078
|
193,5896
|
192,42
|
| 11/06/2025 |
2.099.261 |
1,06%
|
189,10
|
188,89
|
192,72
|
191,50
|
| 10/06/2025 |
2.220.917 |
0,18%
|
190,30
|
188,89
|
191,88
|
189,50
|
| 09/06/2025 |
2.290.690 |
-0,35%
|
190,30
|
189,008
|
191,79
|
189,16
|
| 06/06/2025 |
1.759.342 |
1,26%
|
187,67
|
185,05
|
190,49
|
189,83
|
| 05/06/2025 |
2.153.087 |
0,07%
|
188,13
|
172,99
|
190,18
|
187,47
|
| 04/06/2025 |
2.406.648 |
0,05%
|
187,82
|
184,82
|
190,18
|
187,34
|
| 03/06/2025 |
2.384.567 |
0,14%
|
186,85
|
183,1601
|
188,73
|
187,25
|
| 02/06/2025 |
2.329.999 |
0,47%
|
185,32
|
183,1601
|
186,99
|
186,99
|
| 30/05/2025 |
3.129.866 |
0,12%
|
183,17
|
182,6881
|
186,75
|
186,11
|
| 29/05/2025 |
2.374.822 |
1,38%
|
185,64
|
182,37
|
186,75
|
185,62
|
| 28/05/2025 |
2.328.850 |
-1,42%
|
184,07
|
182,37
|
186,10
|
183,09
|
| 27/05/2025 |
2.606.534 |
1,34%
|
184,2202
|
183,28
|
185,99
|
185,72
|
| 23/05/2025 |
2.084.649 |
0,39%
|
181,45
|
180,25
|
184,11
|
183,26
|
| 22/05/2025 |
2.610.125 |
0,41%
|
184,00
|
180,16
|
184,8099
|
182,54
|
| 21/05/2025 |
2.341.343 |
-1,65%
|
184,86
|
181,54
|
186,00
|
181,80
|
| 20/05/2025 |
2.602.596 |
-0,46%
|
184,47
|
182,51
|
186,40
|
184,85
|
| 19/05/2025 |
2.535.888 |
0,92%
|
183,67
|
182,51
|
185,7975
|
185,71
|
| 16/05/2025 |
3.124.878 |
1,29%
|
178,05
|
176,57
|
184,07
|
184,02
|
| 15/05/2025 |
6.570.681 |
2,41%
|
186,94
|
176,57
|
187,645
|
181,68
|
