Mercado abrirá em 3 h 8 min

AbbVie Inc. (0QCV.IL)

IOB - IOB Preço Adiado. Moeda em USD.
Adicionar à lista
168,53-1,75 (-1,03%)
A partir de 06:40PM BST. Mercado aberto.
Período:
28 de jun. de 2023 - 28 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
27 de jun. de 20240,00168,53168,53168,53168,53555
26 de jun. de 2024171,40171,79170,21171,10171,102.454
25 de jun. de 2024173,13173,40170,74172,24172,242.579
24 de jun. de 2024170,10173,35169,94171,83171,833.279
21 de jun. de 2024172,26173,20169,60170,94170,945.492
20 de jun. de 2024172,18172,78170,24171,43171,4315.122
19 de jun. de 2024172,26172,26172,26172,26172,26-
18 de jun. de 2024168,89172,96170,25172,26172,2619.720
17 de jun. de 2024167,13170,32167,75168,89168,892.430
14 de jun. de 2024168,10168,73166,06167,11167,113.303
13 de jun. de 2024166,22166,88165,19166,60166,6020.328
12 de jun. de 2024167,92168,48165,07166,36166,3617.272
11 de jun. de 2024171,34170,82167,54168,51168,513.251
10 de jun. de 2024170,06169,84167,70167,89167,894.176
07 de jun. de 2024168,37170,31167,77169,20169,202.692
06 de jun. de 2024166,03167,82164,61167,43167,433.048
05 de jun. de 2024163,02165,78162,30163,80163,803.231
04 de jun. de 2024163,19162,70159,91161,06161,062.720
03 de jun. de 2024162,49163,07158,73160,76160,766.405
31 de mai. de 2024157,23158,31156,12157,74157,746.291
30 de mai. de 2024154,39155,98153,53154,99154,995.198
29 de mai. de 2024155,32156,33153,88154,10154,1028.817
28 de mai. de 2024156,96157,71154,00156,38156,3861.912
24 de mai. de 2024157,93158,88156,62158,01158,015.627
23 de mai. de 2024159,97160,02157,76159,44159,4411.186
22 de mai. de 2024163,07162,00159,21160,73160,7313.849
21 de mai. de 2024165,29165,99162,55164,28164,282.312
20 de mai. de 2024167,41166,70164,83166,27166,272.164
17 de mai. de 2024164,43166,35164,55164,46164,462.972
16 de mai. de 2024164,46164,42162,27163,45163,451.900
15 de mai. de 2024161,95163,63161,83162,61162,6163.553
14 de mai. de 2024161,69162,38159,71161,57161,572.574
13 de mai. de 2024160,90162,55160,78161,80161,803.870
10 de mai. de 2024161,23161,41160,36161,30161,302.040
09 de mai. de 2024160,60161,26160,10161,16161,16757
08 de mai. de 2024162,45163,42159,90161,56161,563.367
07 de mai. de 2024163,50163,97161,99163,13163,135.245
03 de mai. de 2024161,06163,38160,76161,58161,587.038
02 de mai. de 2024161,17159,58159,10159,34159,3410.280
01 de mai. de 2024161,20163,68162,34161,95161,951.045
30 de abr. de 2024161,51163,00159,70161,26161,26162.355
29 de abr. de 2024160,54161,47158,56159,75159,75100.257
26 de abr. de 2024167,87171,30157,76163,47163,47102.501
25 de abr. de 2024167,89169,22165,62166,78166,783.211
24 de abr. de 2024170,18169,54166,90168,92168,92206.872
23 de abr. de 2024168,12170,33167,89168,64168,64738.782
22 de abr. de 2024166,56169,49166,41168,30168,302.457.577
19 de abr. de 2024165,78166,51163,60165,35165,3512.996
18 de abr. de 2024164,52167,41164,51166,11166,111.803
17 de abr. de 2024162,60164,76163,28163,28163,2822.046
16 de abr. de 2024161,24163,72162,05163,36163,36325.062
15 de abr. de 2024162,50164,65162,04162,67162,6712.931
12 de abr. de 2024167,36164,27160,00162,13162,135.688
12 de abr. de 20241.55 Dividendo
11 de abr. de 2024171,68169,65167,26168,11166,562.978
10 de abr. de 2024171,93169,93167,29168,13166,581.403
09 de abr. de 2024171,61170,36167,45168,57167,021.264.560
08 de abr. de 2024176,41171,85168,86169,92168,35368.615
05 de abr. de 2024168,39170,85167,10169,78168,21904.525
04 de abr. de 2024178,09178,00169,86174,87173,26250.290
03 de abr. de 2024180,79181,43176,65179,22177,574.736
02 de abr. de 2024181,11181,03178,84180,65178,981.621
28 de mar. de 2024178,00181,62180,42181,20179,533.173
27 de mar. de 2024178,00180,29178,75179,20177,553.896
26 de mar. de 2024177,05179,71178,44178,10176,4611.485
25 de mar. de 2024180,50179,15178,00179,85178,1988.566
22 de mar. de 2024177,05178,62176,72177,45175,816.353
21 de mar. de 2024176,60177,52175,70176,75175,125.437
20 de mar. de 2024179,35179,64176,00177,05175,429.122
19 de mar. de 2024180,90179,69178,23180,20178,541.565
18 de mar. de 2024179,75179,80177,59178,10176,466.856
15 de mar. de 2024180,50181,75178,18180,55178,892.825
14 de mar. de 2024181,85181,79178,75181,45179,783.305
13 de mar. de 2024181,55182,46179,81181,15179,482.258
12 de mar. de 2024178,70182,72179,65181,90180,221.361
11 de mar. de 2024180,90180,92178,24179,00177,351.607.655
08 de mar. de 2024181,40181,94179,08180,85179,1818.095
07 de mar. de 2024180,70182,33179,91181,15179,482.057
06 de mar. de 2024178,30181,86178,22179,95178,293.684
05 de mar. de 2024177,10179,58177,03177,75176,117.386
04 de mar. de 2024178,75179,94176,80178,55176,907.024
01 de mar. de 2024175,85178,38175,79176,30174,676.207
29 de fev. de 2024178,25178,00176,29177,30175,67407.232
28 de fev. de 2024178,50179,93176,90178,05176,41192.385
27 de fev. de 2024179,30179,53176,87178,55176,902.965
26 de fev. de 2024178,50179,76178,03179,45177,802.993
23 de fev. de 2024176,90178,71177,24177,45175,813.952
22 de fev. de 2024175,55176,82173,33175,70174,08104.334
21 de fev. de 2024176,45176,56173,67175,10173,497.294
20 de fev. de 2024178,05178,59175,20177,90176,269.209
19 de fev. de 2024177,20177,20177,20177,20175,57-
16 de fev. de 2024176,80178,72176,07177,20175,575.116
15 de fev. de 2024174,90175,88173,83174,70173,094.365
14 de fev. de 2024174,80174,79172,88173,55171,956.465
13 de fev. de 2024173,50175,11172,38172,70171,1176.895
12 de fev. de 2024160,75174,56172,26173,85172,252.514
09 de fev. de 2024175,00175,77173,07174,25172,641.645
08 de fev. de 2024175,10175,91174,31174,80173,194.729
07 de fev. de 2024173,55175,30173,49174,20172,596.458
06 de fev. de 2024170,70173,92169,62171,20169,621.904
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...