Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

São Paulo - Delayed Quote BRL

AbbVie Inc. (ABBV34.SA)

Compare

72.27

+0.87

+(1.22%)

At close: February 21 at 6:05:00 PM GMT-3

Currency in BRL

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	72.00	73.19	71.75	72.27	72.27	1,074
Feb 20, 2025	71.27	72.00	69.37	71.40	71.40	140
Feb 19, 2025	70.44	70.84	69.30	70.56	70.56	1,849
Feb 18, 2025	68.75	70.35	68.46	70.24	70.24	23,147
Feb 17, 2025	68.76	70.24	68.75	69.53	69.53	205
Feb 14, 2025	69.68	70.21	68.75	68.75	68.75	215
Feb 13, 2025	69.92	70.14	69.23	69.74	69.74	301
Feb 12, 2025	68.88	69.65	68.60	69.22	69.22	6,254
Feb 11, 2025	67.52	69.30	67.52	69.18	69.18	163
Feb 10, 2025	68.74	69.44	68.32	68.90	68.90	618
Feb 7, 2025	68.70	70.11	67.10	68.91	68.91	18,379
Feb 6, 2025	69.30	70.11	69.02	70.11	70.11	2,142
Feb 5, 2025	69.44	70.00	68.60	69.83	69.83	7,171
Feb 4, 2025	67.58	70.24	67.58	67.76	67.76	723
Feb 3, 2025	67.27	70.00	67.27	68.96	68.96	1,807
Jan 31, 2025	67.00	69.36	66.50	67.91	67.91	3,984
Jan 30, 2025	64.66	65.49	63.59	65.49	65.49	839
Jan 29, 2025	63.60	65.44	63.60	65.44	65.44	145
Jan 28, 2025	65.80	65.80	63.90	65.61	65.61	1,289
Jan 27, 2025	63.70	65.60	63.40	65.60	65.60	3,277
Jan 24, 2025	63.30	63.43	62.10	63.27	63.27	1,623
Jan 23, 2025	63.42	63.48	62.40	63.30	63.30	2,057
Jan 22, 2025	63.93	65.79	62.55	65.79	65.79	3,196
Jan 21, 2025	65.09	65.89	64.26	65.05	65.05	299
Jan 20, 2025	65.65	65.75	64.28	64.28	64.28	180
Jan 17, 2025	65.53	66.08	64.68	65.00	65.00	390
Jan 16, 2025	65.10	65.88	64.19	65.53	65.53	497
Jan 15, 2025	65.00	67.42	64.20	67.42	67.42	2,423
Jan 14, 2025	0.41 Dividend
Jan 14, 2025	68.18	68.18	65.65	66.39	66.39	379
Jan 13, 2025	67.00	68.53	66.15	68.18	67.77	329
Jan 10, 2025	67.14	68.23	66.47	66.96	66.55	142
Jan 9, 2025	66.10	68.84	66.10	66.47	66.07	593
Jan 8, 2025	68.46	68.46	67.41	67.41	67.00	66
Jan 7, 2025	68.89	69.44	64.95	68.36	67.94	7,369
Jan 6, 2025	70.63	70.63	68.44	68.44	68.02	697
Jan 3, 2025	67.58	70.63	67.58	70.63	70.20	2,268
Jan 2, 2025	66.87	69.67	66.87	68.96	68.54	1,314
Dec 30, 2024	69.36	70.25	67.90	68.24	67.82	246
Dec 27, 2024	69.72	69.72	68.46	68.67	68.25	257
Dec 26, 2024	69.92	69.92	68.85	69.16	68.74	330
Dec 23, 2024	67.13	69.32	67.13	69.32	68.90	1,352
Dec 20, 2024	64.93	67.10	64.93	66.79	66.38	1,748
Dec 19, 2024	66.76	69.00	65.80	66.26	65.86	768
Dec 18, 2024	68.11	68.95	68.02	68.13	67.72	4,357
Dec 17, 2024	67.42	67.97	65.45	66.53	66.13	1,498
Dec 16, 2024	65.44	66.01	64.47	65.60	65.20	269
Dec 13, 2024	64.75	66.36	64.75	65.44	65.04	1,800
Dec 12, 2024	64.72	65.52	64.50	64.75	64.36	817
Dec 11, 2024	67.23	67.23	65.12	65.39	64.99	2,221
Dec 10, 2024	67.86	67.86	65.80	66.56	66.16	247
Dec 9, 2024	66.90	67.55	66.00	67.18	66.77	3,034
Dec 6, 2024	67.03	67.09	65.94	67.09	66.68	1,092
Dec 5, 2024	66.22	66.36	62.00	66.36	65.96	1,864
Dec 4, 2024	67.88	68.40	66.22	66.22	65.82	3,741
Dec 3, 2024	69.87	69.87	68.53	69.27	68.85	5,647
Dec 2, 2024	69.37	69.51	67.45	69.17	68.75	13,954
Nov 29, 2024	68.39	70.25	67.69	67.71	67.30	9,109
Nov 28, 2024	67.34	68.39	67.18	67.49	67.08	69
Nov 27, 2024	66.44	68.18	65.80	67.60	67.19	955
Nov 26, 2024	64.87	65.82	64.38	65.82	65.42	933
Nov 25, 2024	63.12	64.98	63.12	64.22	63.83	2,335
Nov 22, 2024	62.98	64.74	62.76	64.41	64.02	7,416
Nov 21, 2024	60.15	62.52	60.15	62.36	61.98	7,155
Nov 19, 2024	60.00	60.42	59.20	60.15	59.78	1,159
Nov 18, 2024	60.15	60.15	59.16	60.00	59.64	779
Nov 14, 2024	62.22	63.99	61.00	63.99	63.60	550
Nov 13, 2024	64.72	64.72	61.50	63.99	63.60	3,070
Nov 12, 2024	65.00	65.00	61.93	64.71	64.32	1,968
Nov 11, 2024	72.24	73.22	62.51	65.93	65.53	4,527
Nov 8, 2024	70.23	73.36	70.23	72.03	71.59	291
Nov 7, 2024	71.70	72.03	71.02	71.26	70.83	264
Nov 6, 2024	74.62	74.62	71.33	71.70	71.26	176
Nov 5, 2024	73.52	73.52	71.96	72.60	72.16	862
Nov 4, 2024	74.48	74.48	72.31	72.79	72.35	681
Nov 1, 2024	74.83	74.95	73.71	74.71	74.26	435
Oct 31, 2024	72.18	74.90	72.18	74.08	73.63	5,410
Oct 30, 2024	68.81	72.73	68.81	72.18	71.74	1,190
Oct 29, 2024	68.43	68.53	67.48	68.12	67.71	344
Oct 28, 2024	67.95	67.95	67.15	67.75	67.34	2,242
Oct 25, 2024	67.27	67.69	66.71	67.27	66.86	9,603
Oct 24, 2024	69.87	69.87	66.29	67.27	66.86	60
Oct 23, 2024	70.99	70.99	66.90	67.09	66.68	998
Oct 22, 2024	66.43	71.00	66.43	71.00	70.57	1,120
Oct 21, 2024	67.62	67.69	66.29	66.56	66.16	277
Oct 18, 2024	67.78	67.78	66.64	66.95	66.54	483
Oct 17, 2024	67.81	67.81	67.10	67.10	66.69	206
Oct 16, 2024	68.52	68.52	67.22	67.22	66.81	4,465
Oct 15, 2024	68.00	69.51	67.62	67.84	67.43	615
Oct 14, 2024	0.38 Dividend
Oct 14, 2024	66.87	68.95	66.87	67.68	67.27	188
Oct 11, 2024	68.42	70.77	67.90	68.24	67.45	619
Oct 10, 2024	67.62	71.25	67.48	67.74	66.96	594
Oct 9, 2024	67.61	68.11	66.92	67.62	66.84	154
Oct 8, 2024	66.50	66.99	66.50	66.94	66.16	128
Oct 7, 2024	66.81	66.81	66.01	66.01	65.25	411
Oct 4, 2024	67.00	67.13	66.15	66.15	65.38	829
Oct 3, 2024	67.45	67.69	66.57	66.92	66.14	414
Oct 2, 2024	67.42	67.42	65.94	67.13	66.35	456
Oct 1, 2024	67.10	68.04	66.85	67.42	66.64	1,125
Sep 30, 2024	66.24	67.34	66.17	67.34	66.56	1,291
Sep 27, 2024	65.03	66.71	65.03	66.23	65.46	581
Sep 26, 2024	65.37	65.80	64.89	64.96	64.21	5,202
Sep 25, 2024	66.77	66.77	65.38	65.38	64.62	285
Sep 24, 2024	67.52	67.52	66.10	66.10	65.33	316
Sep 23, 2024	66.99	67.20	66.85	66.85	66.08	127
Sep 20, 2024	66.04	66.50	65.94	66.31	65.54	1,095
Sep 19, 2024	65.80	66.08	65.17	65.23	64.47	1,488
Sep 18, 2024	66.36	66.71	65.94	66.04	65.27	105
Sep 17, 2024	68.27	68.27	65.66	66.36	65.59	1,000
Sep 16, 2024	67.97	67.97	67.06	67.59	66.81	285
Sep 13, 2024	68.35	68.35	66.92	67.78	66.99	98
Sep 12, 2024	69.14	69.14	68.00	68.35	67.56	30
Sep 11, 2024	70.61	70.61	68.39	68.46	67.67	334
Sep 10, 2024	66.98	69.93	66.98	69.91	69.10	186
Sep 9, 2024	68.32	68.95	68.18	68.35	67.56	263
Sep 6, 2024	67.48	67.83	67.34	67.52	66.74	455
Sep 5, 2024	70.41	70.41	67.00	67.00	66.22	291
Sep 4, 2024	69.62	70.21	69.44	69.73	68.92	140
Sep 3, 2024	68.29	70.28	68.29	69.62	68.81	3,073
Sep 2, 2024	68.33	69.00	63.65	68.29	67.50	2,275
Aug 30, 2024	69.09	69.58	68.25	68.33	67.54	8,808
Aug 29, 2024	68.04	69.30	68.04	68.55	67.76	531
Aug 28, 2024	68.09	68.09	67.45	68.04	67.25	196
Aug 27, 2024	67.35	68.32	66.99	67.41	66.63	449
Aug 26, 2024	67.62	68.04	67.34	67.35	66.57	5,516
Aug 23, 2024	69.42	72.00	67.56	67.90	67.11	1,455
Aug 22, 2024	67.95	68.83	67.95	68.83	68.03	3,142
Aug 21, 2024	67.59	67.76	66.99	67.27	66.49	1,478
Aug 20, 2024	67.37	67.39	66.71	66.92	66.14	747
Aug 19, 2024	66.47	66.71	65.66	66.71	65.94	99
Aug 16, 2024	66.60	66.60	65.52	66.47	65.70	5,569
Aug 15, 2024	66.21	66.29	65.52	65.94	65.18	630
Aug 14, 2024	65.94	66.22	65.17	66.17	65.40	2,305
Aug 13, 2024	66.04	66.04	64.75	65.28	64.52	326
Aug 12, 2024	66.13	66.13	64.75	65.38	64.62	87
Aug 9, 2024	66.96	66.96	64.75	65.47	64.71	473
Aug 8, 2024	66.60	66.78	65.94	66.29	65.52	194
Aug 7, 2024	66.11	66.15	65.45	65.94	65.18	255
Aug 6, 2024	66.32	66.36	65.17	65.45	64.69	10,647
Aug 5, 2024	67.62	68.46	65.66	65.66	64.90	159
Aug 2, 2024	67.96	69.02	66.85	67.62	66.84	151
Aug 1, 2024	65.46	68.39	65.46	67.96	67.17	1,783
Jul 31, 2024	65.59	66.15	65.31	65.44	64.68	746
Jul 30, 2024	64.77	65.94	64.50	65.40	64.64	707
Jul 29, 2024	65.75	65.75	63.70	64.12	63.38	342
Jul 26, 2024	64.99	66.12	64.52	65.58	64.82	109
Jul 25, 2024	61.10	65.16	61.01	64.52	63.77	967
Jul 24, 2024	61.20	62.68	61.20	62.68	61.95	1,683
Jul 23, 2024	60.84	60.96	60.30	60.36	59.66	251
Jul 22, 2024	59.88	60.53	59.88	60.52	59.82	189
Jul 19, 2024	59.51	59.76	59.51	59.76	59.07	69
Jul 18, 2024	60.90	61.08	59.76	59.76	59.07	125
Jul 17, 2024	58.90	60.06	58.90	59.99	59.30	658
Jul 16, 2024	56.05	57.60	56.05	57.57	56.90	28
Jul 15, 2024	57.71	57.90	56.88	57.20	56.54	712
Jul 12, 2024	0.37 Dividend
Jul 12, 2024	58.20	59.20	56.91	57.71	57.04	230
Jul 11, 2024	56.88	58.74	56.58	58.56	57.52	209
Jul 10, 2024	56.23	57.01	56.23	56.88	55.87	187
Jul 9, 2024	57.42	57.42	56.50	56.94	55.92	146
Jul 8, 2024	57.18	57.60	56.52	57.30	56.28	391
Jul 5, 2024	56.67	57.12	56.46	57.06	56.04	633
Jul 4, 2024	57.72	57.72	55.66	56.55	55.54	535
Jul 3, 2024	58.89	58.89	57.36	57.60	56.57	205
Jul 2, 2024	60.93	60.93	58.89	58.89	57.84	404
Jul 1, 2024	60.00	60.24	59.28	60.06	58.99	561
Jun 28, 2024	59.04	59.79	59.04	59.79	58.72	490
Jun 27, 2024	58.74	58.80	58.20	58.32	57.28	309
Jun 26, 2024	58.50	59.40	58.50	59.16	58.10	181
Jun 25, 2024	58.68	58.68	57.96	58.08	57.04	67
Jun 24, 2024	57.84	59.34	57.84	58.56	57.52	92
Jun 21, 2024	58.98	58.98	57.47	57.96	56.93	488
Jun 20, 2024	57.93	59.04	57.72	58.98	57.93	748
Jun 19, 2024	58.26	59.34	57.81	57.81	56.78	269
Jun 18, 2024	57.60	58.68	57.60	58.14	57.10	385
Jun 17, 2024	57.24	57.66	56.88	57.48	56.45	209
Jun 14, 2024	55.74	56.58	55.74	56.46	55.45	11,765
Jun 13, 2024	55.86	56.40	55.86	56.10	55.10	166
Jun 12, 2024	56.10	56.26	55.50	56.26	55.26	139
Jun 11, 2024	56.70	56.70	56.04	56.04	55.04	205
Jun 10, 2024	56.40	57.00	56.40	56.70	55.69	238
Jun 7, 2024	56.00	56.28	56.00	56.28	55.28	128
Jun 6, 2024	53.54	55.40	53.54	55.40	54.41	112
Jun 5, 2024	53.84	54.75	53.84	54.64	53.67	551
Jun 4, 2024	51.54	53.84	51.54	53.43	52.48	188
Jun 3, 2024	51.99	52.60	51.99	52.60	51.66	66
May 31, 2024	51.35	51.99	51.35	51.99	51.06	30
May 29, 2024	50.60	50.60	49.95	50.25	49.35	81
May 28, 2024	50.39	50.39	49.85	49.96	49.07	260
May 27, 2024	50.46	51.22	50.46	51.21	50.30	59
May 24, 2024	51.50	53.00	50.45	50.45	49.55	115
May 23, 2024	51.56	51.56	51.39	51.39	50.47	29
May 22, 2024	52.10	52.40	51.20	51.85	50.93	169
May 21, 2024	52.20	52.26	51.91	51.91	50.98	78,986
May 20, 2024	52.87	53.20	52.20	52.20	51.27	4,888
May 17, 2024	52.75	53.20	52.75	52.87	51.93	1,046
May 16, 2024	52.30	52.50	52.30	52.50	51.56	9
May 15, 2024	52.25	52.60	52.25	52.40	51.47	121
May 14, 2024	51.87	51.87	51.85	51.85	50.93	17
May 13, 2024	50.89	52.15	50.89	52.15	51.22	16
May 10, 2024	51.80	52.00	51.45	51.93	51.00	407
May 9, 2024	52.00	52.00	51.33	51.33	50.41	145
May 8, 2024	51.95	51.95	50.65	51.00	50.09	325
May 7, 2024	51.50	51.95	51.30	51.30	50.38	217
May 6, 2024	54.67	54.67	50.85	51.50	50.58	4,998
May 3, 2024	50.99	52.10	50.75	51.80	50.88	2,381
May 2, 2024	52.10	52.10	51.05	51.41	50.49	2,870
Apr 30, 2024	51.75	52.95	51.75	52.00	51.07	467
Apr 29, 2024	51.25	51.70	50.87	51.60	50.68	14,893
Apr 26, 2024	52.45	52.45	50.70	51.25	50.34	253
Apr 25, 2024	54.05	54.05	53.70	53.70	52.74	10
Apr 24, 2024	54.25	54.25	53.85	53.85	52.89	127
Apr 23, 2024	54.75	54.75	54.25	54.25	53.28	40
Apr 22, 2024	54.75	54.75	54.40	54.40	53.43	50
Apr 19, 2024	54.15	54.20	53.80	54.08	53.12	68
Apr 18, 2024	53.62	54.68	53.62	54.15	53.18	226
Apr 17, 2024	53.60	53.60	53.35	53.50	52.55	871
Apr 16, 2024	53.00	53.70	53.00	53.51	52.56	54
Apr 15, 2024	51.87	53.09	51.87	52.45	51.51	138
Apr 12, 2024	0.35 Dividend
Apr 12, 2024	53.59	53.59	51.75	51.75	50.83	74
Apr 11, 2024	54.00	54.00	53.70	53.70	52.40	22
Apr 10, 2024	53.25	53.58	53.09	53.58	52.28	30
Apr 9, 2024	53.71	53.71	52.65	53.25	51.96	57
Apr 8, 2024	53.70	53.75	53.30	53.60	52.30	58
Apr 5, 2024	53.10	54.05	52.70	53.75	52.45	268
Apr 4, 2024	55.70	55.70	53.10	53.10	51.82	457
Apr 3, 2024	57.42	57.42	55.92	55.92	54.57	55
Apr 2, 2024	57.18	57.30	56.40	57.30	55.91	314
Apr 1, 2024	57.01	57.18	56.64	57.18	55.80	2,073
Mar 28, 2024	56.17	57.01	56.17	57.01	55.63	746
Mar 27, 2024	55.86	55.92	55.62	55.92	54.57	43
Mar 26, 2024	55.65	56.10	55.62	55.74	54.39	19
Mar 25, 2024	55.66	55.86	55.38	55.68	54.33	61
Mar 22, 2024	55.35	55.66	55.32	55.66	54.31	82
Mar 21, 2024	54.96	55.35	54.60	55.15	53.82	21,805
Mar 20, 2024	55.86	55.86	54.99	55.10	53.77	154
Mar 19, 2024	56.22	56.52	55.68	56.22	54.86	50,221
Mar 18, 2024	55.62	56.13	55.38	55.76	54.41	60,200
Mar 15, 2024	56.92	56.92	55.62	55.62	54.27	50,209
Mar 14, 2024	56.04	56.82	56.04	56.82	55.45	50,017
Mar 13, 2024	56.22	56.52	55.59	55.59	54.24	3,167
Mar 12, 2024	56.52	56.64	56.52	56.64	55.27	14
Mar 11, 2024	55.32	55.92	55.26	55.92	54.57	21
Mar 8, 2024	54.99	56.52	54.99	55.89	54.54	1,432
Mar 7, 2024	55.80	55.98	55.49	55.62	54.27	25
Mar 6, 2024	55.89	56.40	55.56	56.22	54.86	104
Mar 5, 2024	54.42	55.59	54.42	55.59	54.24	400
Mar 4, 2024	55.35	55.74	54.42	54.42	53.10	56
Mar 1, 2024	55.02	55.35	54.65	55.35	54.01	156
Feb 29, 2024	55.14	55.20	55.02	55.02	53.69	23
Feb 28, 2024	55.50	55.50	54.97	55.06	53.73	1,103
Feb 27, 2024	56.84	56.84	54.96	55.32	53.98	5,022
Feb 26, 2024	55.74	56.04	55.56	56.04	54.68	25
Feb 23, 2024	53.75	55.90	53.75	55.90	54.55	157
Feb 22, 2024	54.88	54.95	53.40	54.85	53.52	543
Feb 21, 2024	53.95	54.60	53.65	53.80	52.50	83

AMG.HA Amgen Inc

286.85

+1.34%

D4S.MU Daiichi Sankyo Co Ltd

21.80

-0.59%

BRM.MU Bristol-Myers Squibb Co

52.86

+0.69%

ORNAV.HE Orion Oyj

51.80

0.00%

LLY0.DU Eli Lilly and Co

20.80

+1.96%

NOVNEE.SW Novartis AG

98.04

+1.42%

COPNz.XC

0O59.IL Sanofi

104.04

+0.64%

SNW.F Sanofi

103.16

+0.19%

NOTA.F Novartis AG

100.00

-0.50%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

AbbVie Inc. (ABBV34.SA)

Related Tickers