São Paulo - Delayed Quote BRL

AbbVie Inc. (ABBV34.SA)

64.28
+1.37
+(2.18%)
At close: April 24 at 5:10:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20250.000.000.0064.2864.28-
Apr 23, 202562.2863.4262.2862.9162.9113,529
Apr 22, 202563.8763.8761.6261.9961.997,097
Apr 17, 202561.3263.7261.3263.2463.24390
Apr 16, 202564.8664.8662.1662.5862.58880
Apr 15, 202564.6865.7864.6864.8664.86523
Apr 14, 2025 0.414629 Dividend
Apr 14, 202565.0066.0064.0066.0066.003,227
Apr 11, 202564.3768.2863.8163.8163.4017,585
Apr 10, 202563.5064.7561.7964.3763.9515,099
Apr 9, 202560.1766.0260.1766.0265.595,658
Apr 8, 202568.7469.1564.4364.4364.0125,279
Apr 7, 202566.3368.8865.5267.9867.5413,434
Apr 4, 202571.0071.6167.6967.6967.253,280
Apr 3, 202573.7173.7170.6970.6970.235,698
Apr 2, 202571.8173.5171.7572.6672.1910,070
Apr 1, 202575.7375.7372.9873.5773.096,761
Mar 31, 202572.8675.4671.8274.9874.49421
Mar 28, 202571.8274.3471.8274.3473.86717
Mar 27, 202570.7873.2270.7873.2272.74823
Mar 26, 202569.7772.9469.7772.2371.766,808
Mar 25, 202574.2174.2170.0470.0469.584,334
Mar 24, 202575.0475.5274.3274.7674.2713,962
Mar 21, 202576.0076.0074.3974.3973.91173
Mar 20, 202574.1275.1874.1274.6674.173,226
Mar 19, 202575.9976.5674.1675.3174.82609
Mar 18, 202575.5076.8875.1275.9875.49263
Mar 17, 202575.7076.4874.5676.1575.662,005
Mar 14, 202575.6876.2075.4476.2075.701,671
Mar 13, 202576.5677.5275.0675.0674.57762
Mar 12, 202575.6277.6175.6276.5676.063,451
Mar 11, 202579.0079.0077.1777.1776.677,081
Mar 10, 202577.9479.5975.5279.0478.531,120
Mar 7, 202576.1677.9575.3677.9577.4415,456
Mar 6, 202576.7276.7275.0476.1675.67449
Mar 5, 202576.2276.4075.7675.9675.471,701
Feb 28, 202574.4976.2274.4976.2275.72143
Feb 27, 202574.4775.0073.1574.4974.011,004
Feb 26, 202573.0874.1373.0873.7373.25729
Feb 25, 202573.7274.1572.6073.0872.61363
Feb 24, 202570.8273.7270.6173.1572.671,739
Feb 21, 202572.0073.1971.7572.2771.801,074
Feb 20, 202571.2772.0069.3771.4070.94140
Feb 19, 202570.4470.8469.3070.5670.101,849
Feb 18, 202568.7570.3568.4670.2469.7823,147
Feb 17, 202568.7670.2468.7569.5369.08205
Feb 14, 202569.6870.2168.7568.7568.30215
Feb 13, 202569.9270.1469.2369.7469.29301
Feb 12, 202568.8869.6568.6069.2268.776,254
Feb 11, 202567.5269.3067.5269.1868.73163
Feb 10, 202568.7469.4468.3268.9068.45618
Feb 7, 202568.7070.1167.1068.9168.4618,379
Feb 6, 202569.3070.1169.0270.1169.652,142
Feb 5, 202569.4470.0068.6069.8369.387,171
Feb 4, 202567.5870.2467.5867.7667.32723
Feb 3, 202567.2770.0067.2768.9668.511,807
Jan 31, 202567.0069.3666.5067.9167.473,984
Jan 30, 202564.6665.4963.5965.4965.06839
Jan 29, 202563.6065.4463.6065.4465.01145
Jan 28, 202565.8065.8063.9065.6165.181,289
Jan 27, 202563.7065.6063.4065.6065.173,277
Jan 24, 202563.3063.4362.1063.2762.861,623
Jan 23, 202563.4263.4862.4063.3062.892,057
Jan 22, 202563.9365.7962.5565.7965.363,196
Jan 21, 202565.0965.8964.2665.0564.63299
Jan 20, 202565.6565.7564.2864.2863.86180
Jan 17, 202565.5366.0864.6865.0064.58390
Jan 16, 202565.1065.8864.1965.5365.10497
Jan 15, 202565.0067.4264.2067.4266.982,423
Jan 14, 202568.1868.1865.6566.3965.96379
Jan 13, 202567.0068.5366.1568.1867.74329
Jan 10, 202567.1468.2366.4766.9666.52142
Jan 9, 202566.1068.8466.1066.4766.04593
Jan 8, 202568.4668.4667.4167.4166.9766
Jan 7, 202568.8969.4464.9568.3667.927,369
Jan 6, 202570.6370.6368.4468.4468.00697
Jan 3, 202567.5870.6367.5870.6370.172,268
Jan 2, 202566.8769.6766.8768.9668.511,314
Dec 30, 202469.3670.2567.9068.2467.80246
Dec 27, 202469.7269.7268.4668.6768.22257
Dec 26, 202469.9269.9268.8569.1668.71330
Dec 23, 202467.1369.3267.1369.3268.871,352
Dec 20, 202464.9367.1064.9366.7966.361,748
Dec 19, 202466.7669.0065.8066.2665.83768
Dec 18, 202468.1168.9568.0268.1367.694,357
Dec 17, 202467.4267.9765.4566.5366.101,498
Dec 16, 202465.4466.0164.4765.6065.17269
Dec 13, 202464.7566.3664.7565.4465.011,800
Dec 12, 202464.7265.5264.5064.7564.33817
Dec 11, 202467.2367.2365.1265.3964.972,221
Dec 10, 202467.8667.8665.8066.5666.13247
Dec 9, 202466.9067.5566.0067.1866.743,034
Dec 6, 202467.0367.0965.9467.0966.651,092
Dec 5, 202466.2266.3662.0066.3665.931,864
Dec 4, 202467.8868.4066.2266.2265.793,741
Dec 3, 202469.8769.8768.5369.2768.825,647
Dec 2, 202469.3769.5167.4569.1768.7213,954
Nov 29, 202468.3970.2567.6967.7167.279,109
Nov 28, 202467.3468.3967.1867.4967.0569
Nov 27, 202466.4468.1865.8067.6067.16955
Nov 26, 202464.8765.8264.3865.8265.39933
Nov 25, 202463.1264.9863.1264.2263.802,335
Nov 22, 202462.9864.7462.7664.4163.997,416
Nov 21, 202460.1562.5260.1562.3661.957,155
Nov 19, 202460.0060.4259.2060.1559.761,159
Nov 18, 202460.1560.1559.1660.0059.61779
Nov 14, 202462.2263.9961.0063.9963.57550
Nov 13, 202464.7264.7261.5063.9963.573,070
Nov 12, 202465.0065.0061.9364.7164.291,968
Nov 11, 202472.2473.2262.5165.9365.504,527
Nov 8, 202470.2373.3670.2372.0371.56291
Nov 7, 202471.7072.0371.0271.2670.80264
Nov 6, 202474.6274.6271.3371.7071.23176
Nov 5, 202473.5273.5271.9672.6072.13862
Nov 4, 202474.4874.4872.3172.7972.32681
Nov 1, 202474.8374.9573.7174.7174.22435
Oct 31, 202472.1874.9072.1874.0873.605,410
Oct 30, 202468.8172.7368.8172.1871.711,190
Oct 29, 202468.4368.5367.4868.1267.68344
Oct 28, 202467.9567.9567.1567.7567.312,242
Oct 25, 202467.2767.6966.7167.2766.839,603
Oct 24, 202469.8769.8766.2967.2766.8360
Oct 23, 202470.9970.9966.9067.0966.65998
Oct 22, 202466.4371.0066.4371.0070.541,120
Oct 21, 202467.6267.6966.2966.5666.13277
Oct 18, 202467.7867.7866.6466.9566.51483
Oct 17, 202467.8167.8167.1067.1066.66206
Oct 16, 202468.5268.5267.2267.2266.784,465
Oct 15, 202468.0069.5167.6267.8467.40615
Oct 14, 202466.8768.9566.8767.6867.24188
Oct 11, 202468.4270.7767.9068.2467.80619
Oct 10, 202467.6271.2567.4867.7467.30594
Oct 9, 202467.6168.1166.9267.6267.18154
Oct 8, 202466.5066.9966.5066.9466.51128
Oct 7, 202466.8166.8166.0166.0165.58411
Oct 4, 202467.0067.1366.1566.1565.72829
Oct 3, 202467.4567.6966.5766.9266.49414
Oct 2, 202467.4267.4265.9467.1366.69456
Oct 1, 202467.1068.0466.8567.4266.981,125
Sep 30, 202466.2467.3466.1767.3466.901,291
Sep 27, 202465.0366.7165.0366.2365.80581
Sep 26, 202465.3765.8064.8964.9664.545,202
Sep 25, 202466.7766.7765.3865.3864.96285
Sep 24, 202467.5267.5266.1066.1065.67316
Sep 23, 202466.9967.2066.8566.8566.42127
Sep 20, 202466.0466.5065.9466.3165.881,095
Sep 19, 202465.8066.0865.1765.2364.811,488
Sep 18, 202466.3666.7165.9466.0465.61105
Sep 17, 202468.2768.2765.6666.3665.931,000
Sep 16, 202467.9767.9767.0667.5967.15285
Sep 13, 202468.3568.3566.9267.7867.3498
Sep 12, 202469.1469.1468.0068.3567.9130
Sep 11, 202470.6170.6168.3968.4668.02334
Sep 10, 202466.9869.9366.9869.9169.46186
Sep 9, 202468.3268.9568.1868.3567.91263
Sep 6, 202467.4867.8367.3467.5267.08455
Sep 5, 202470.4170.4167.0067.0066.56291
Sep 4, 202469.6270.2169.4469.7369.28140
Sep 3, 202468.2970.2868.2969.6269.173,073
Sep 2, 202468.3369.0063.6568.2967.852,275
Aug 30, 202469.0969.5868.2568.3367.898,808
Aug 29, 202468.0469.3068.0468.5568.10531
Aug 28, 202468.0968.0967.4568.0467.60196
Aug 27, 202467.3568.3266.9967.4166.97449
Aug 26, 202467.6268.0467.3467.3566.915,516
Aug 23, 202469.4272.0067.5667.9067.461,455
Aug 22, 202467.9568.8367.9568.8368.383,142
Aug 21, 202467.5967.7666.9967.2766.831,478
Aug 20, 202467.3767.3966.7166.9266.49747
Aug 19, 202466.4766.7165.6666.7166.2899
Aug 16, 202466.6066.6065.5266.4766.045,569
Aug 15, 202466.2166.2965.5265.9465.51630
Aug 14, 202465.9466.2265.1766.1765.742,305
Aug 13, 202466.0466.0464.7565.2864.86326
Aug 12, 202466.1366.1364.7565.3864.9687
Aug 9, 202466.9666.9664.7565.4765.04473
Aug 8, 202466.6066.7865.9466.2965.86194
Aug 7, 202466.1166.1565.4565.9465.51255
Aug 6, 202466.3266.3665.1765.4565.0210,647
Aug 5, 202467.6268.4665.6665.6665.23159
Aug 2, 202467.9669.0266.8567.6267.18151
Aug 1, 202465.4668.3965.4667.9667.521,783
Jul 31, 202465.5966.1565.3165.4465.01746
Jul 30, 202464.7765.9464.5065.4064.98707
Jul 29, 202465.7565.7563.7064.1263.70342
Jul 26, 202464.9966.1264.5265.5865.15109
Jul 25, 202461.1065.1661.0164.5264.10967
Jul 24, 202461.2062.6861.2062.6862.271,683
Jul 23, 202460.8460.9660.3060.3659.97251
Jul 22, 202459.8860.5359.8860.5260.13189
Jul 19, 202459.5159.7659.5159.7659.3769
Jul 18, 202460.9061.0859.7659.7659.37125
Jul 17, 202458.9060.0658.9059.9959.60658
Jul 16, 202456.0557.6056.0557.5757.2028
Jul 15, 202457.7157.9056.8857.2056.83712
Jul 12, 2024 0.370433 Dividend
Jul 12, 202458.2059.2056.9157.7157.34230
Jul 11, 202456.8858.7456.5858.5657.81209
Jul 10, 202456.2357.0156.2356.8856.15187
Jul 9, 202457.4257.4256.5056.9456.21146
Jul 8, 202457.1857.6056.5257.3056.57391
Jul 5, 202456.6757.1256.4657.0656.33633
Jul 4, 202457.7257.7255.6656.5555.83535
Jul 3, 202458.8958.8957.3657.6056.86205
Jul 2, 202460.9360.9358.8958.8958.14404
Jul 1, 202460.0060.2459.2860.0659.29561
Jun 28, 202459.0459.7959.0459.7959.03490
Jun 27, 202458.7458.8058.2058.3257.57309
Jun 26, 202458.5059.4058.5059.1658.40181
Jun 25, 202458.6858.6857.9658.0857.3467
Jun 24, 202457.8459.3457.8458.5657.8192
Jun 21, 202458.9858.9857.4757.9657.22488
Jun 20, 202457.9359.0457.7258.9858.23748
Jun 19, 202458.2659.3457.8157.8157.07269
Jun 18, 202457.6058.6857.6058.1457.40385
Jun 17, 202457.2457.6656.8857.4856.75209
Jun 14, 202455.7456.5855.7456.4655.7411,765
Jun 13, 202455.8656.4055.8656.1055.38166
Jun 12, 202456.1056.2655.5056.2655.54139
Jun 11, 202456.7056.7056.0456.0455.32205
Jun 10, 202456.4057.0056.4056.7055.98238
Jun 7, 202456.0056.2856.0056.2855.56128
Jun 6, 202453.5455.4053.5455.4054.69112
Jun 5, 202453.8454.7553.8454.6453.94551
Jun 4, 202451.5453.8451.5453.4352.75188
Jun 3, 202451.9952.6051.9952.6051.9366
May 31, 202451.3551.9951.3551.9951.3330
May 29, 202450.6050.6049.9550.2549.6181
May 28, 202450.3950.3949.8549.9649.32260
May 27, 202450.4651.2250.4651.2150.5659
May 24, 202451.5053.0050.4550.4549.81115
May 23, 202451.5651.5651.3951.3950.7329
May 22, 202452.1052.4051.2051.8551.19169
May 21, 202452.2052.2651.9151.9151.2578,986
May 20, 202452.8753.2052.2052.2051.534,888
May 17, 202452.7553.2052.7552.8752.191,046
May 16, 202452.3052.5052.3052.5051.839
May 15, 202452.2552.6052.2552.4051.73121
May 14, 202451.8751.8751.8551.8551.1917
May 13, 202450.8952.1550.8952.1551.4816
May 10, 202451.8052.0051.4551.9351.27407
May 9, 202452.0052.0051.3351.3350.67145
May 8, 202451.9551.9550.6551.0050.35325
May 7, 202451.5051.9551.3051.3050.64217
May 6, 202454.6754.6750.8551.5050.844,998
May 3, 202450.9952.1050.7551.8051.142,381
May 2, 202452.1052.1051.0551.4150.752,870
Apr 30, 202451.7552.9551.7552.0051.34467
Apr 29, 202451.2551.7050.8751.6050.9414,893
Apr 26, 202452.4552.4550.7051.2550.59253
Apr 25, 202454.0554.0553.7053.7053.0110
Apr 24, 202454.2554.2553.8553.8553.16127

Related Tickers

JNJB34.SA Johnson & Johnson
58.54
-0.37%
 
GILD Gilead Sciences, Inc.
106.15
-0.22%
 
JNJ Johnson & Johnson
154.93
-0.29%
 
NVO Novo Nordisk A/S
62.63
+2.17%
 
LLY Eli Lilly and Company
859.73
+3.65%