AbbVie DRC

ABBV34
🏛️ brazil →
73.78
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-29 71.82 73.85 71.82 73.78 0.0M
2025-09-26 73.57 73.57 72.88 73.29 0.0M
2025-09-25 73.20 73.42 73.00 73.42 0.0M
2025-09-24 73.44 73.44 73.22 73.22 0.0M
2025-09-23 74.93 74.93 73.43 73.57 0.0M
2025-09-22 74.52 75.18 73.92 74.18 0.0M
2025-09-19 73.92 74.27 73.78 73.78 0.0M
2025-09-18 73.08 73.36 73.08 73.36 0.0M
2025-09-17 72.47 73.57 72.47 72.71 0.0M
2025-09-16 72.31 72.31 71.75 71.75 0.0M
2025-09-15 71.96 72.52 71.50 72.52 0.0M
2025-09-12 73.50 73.78 73.10 73.71 0.0M
2025-09-11 70.18 74.69 70.18 74.55 0.0M
2025-09-10 71.15 71.67 69.72 69.72 0.0M
2025-09-09 71.41 71.41 71.12 71.15 0.0M
2025-09-08 71.54 71.96 70.33 70.70 0.0M
2025-09-05 73.30 73.30 71.24 71.54 0.0M
2025-09-04 72.73 72.73 72.01 72.01 0.0M
2025-09-03 72.17 72.34 72.17 72.34 0.0M
2025-09-02 71.26 72.32 71.26 72.17 0.0M
2025-09-01 70.74 72.40 70.74 70.81 0.0M
2025-08-29 70.77 72.19 70.77 72.19 0.0M
2025-08-28 70.21 70.21 69.72 70.14 0.0M
2025-08-27 71.33 71.40 70.69 70.77 0.0M
2025-08-26 70.28 70.84 70.28 70.84 0.0M
2025-08-25 70.69 70.98 70.00 70.00 0.0M
2025-08-22 70.70 71.47 70.70 71.40 0.0M
2025-08-21 71.27 72.60 71.27 71.89 0.0M
2025-08-20 71.12 72.04 71.00 71.26 0.0M
2025-08-19 70.35 71.00 70.28 71.00 0.0M
2025-08-18 69.69 70.08 69.69 69.93 0.0M
2025-08-15 68.19 69.69 68.19 69.19 0.0M
2025-08-14 68.05 69.44 68.05 69.16 0.0M
2025-08-13 67.48 68.04 67.48 67.69 0.0M
2025-08-12 68.50 68.50 66.64 66.99 0.0M
2025-08-11 67.76 69.90 66.92 69.90 0.0M
2025-08-08 67.20 67.97 67.06 67.33 0.0M
2025-08-07 67.20 68.00 67.20 67.20 0.0M
2025-08-06 67.20 67.20 66.57 66.78 0.0M
2025-08-05 67.27 68.67 67.27 68.39 0.0M
2025-08-04 67.69 67.83 67.34 67.69 0.0M
2025-08-01 66.20 68.32 65.53 67.69 0.0M
2025-07-31 69.15 70.63 65.54 65.54 0.0M
2025-07-30 67.20 67.20 65.72 66.10 0.0M
2025-07-29 66.71 66.92 66.50 66.92 0.0M
2025-07-28 66.01 66.56 65.81 65.81 0.0M
2025-07-25 65.80 66.36 64.40 65.05 0.0M
2025-07-24 65.95 66.22 65.66 65.94 0.0M
2025-07-23 65.35 65.85 65.10 65.71 0.0M
2025-07-22 64.68 65.40 64.68 64.98 0.0M
2025-07-21 64.65 65.80 64.40 64.40 0.0M
2025-07-18 65.94 66.15 65.80 65.87 0.0M
2025-07-17 66.30 66.78 65.80 66.25 0.0M
2025-07-16 63.52 66.30 63.52 66.06 0.0M
2025-07-15 65.82 65.82 64.33 64.80 0.0M
2025-07-14 66.00 66.44 65.43 66.44 0.0M
2025-07-11 70.69 70.69 66.10 66.10 0.0M
2025-07-10 65.20 68.26 65.20 66.98 0.0M
2025-07-09 64.34 65.25 64.34 64.67 0.0M
2025-07-08 63.82 65.75 63.76 64.24 0.0M
2025-07-07 64.19 64.25 63.47 63.89 0.0M
2025-07-04 64.56 64.56 62.81 62.81 0.0M
2025-07-03 65.50 65.50 64.02 65.20 0.0M
2025-07-02 65.30 65.76 64.56 65.50 0.0M
2025-07-01 61.13 65.03 61.13 64.62 0.0M
2025-06-30 63.40 63.40 61.92 63.40 0.0M
2025-06-27 63.77 63.90 62.90 62.90 0.0M
2025-06-26 64.97 64.98 63.78 63.78 0.0M
2025-06-25 64.98 64.98 64.26 64.32 0.0M
2025-06-24 63.48 64.32 63.20 64.32 0.0M
2025-06-23 64.32 65.45 62.70 65.45 0.0M
2025-06-20 63.42 64.08 63.42 63.60 0.0M
2025-06-18 63.30 64.26 63.30 63.72 0.0M
2025-06-17 65.03 65.52 63.70 63.84 0.0M
2025-06-16 66.68 66.68 65.24 65.24 0.0M
2025-06-13 67.20 67.20 66.08 66.18 0.0M
2025-06-12 66.65 66.99 66.22 66.36 0.0M
2025-06-11 64.74 66.64 64.74 66.38 0.0M
2025-06-10 66.46 66.50 65.98 66.07 0.0M
2025-06-09 66.64 66.92 64.00 65.80 0.0M
2025-06-06 64.68 66.71 64.68 66.29 0.0M
2025-06-05 66.30 66.30 65.31 66.01 0.0M
2025-06-04 64.36 66.47 64.36 66.30 0.0M
2025-06-03 65.06 66.57 65.06 65.68 0.0M
2025-06-02 66.46 66.46 65.73 66.39 0.0M
2025-05-30 65.59 66.47 65.59 66.47 0.0M
2025-05-29 65.38 66.01 65.24 65.45 0.0M
2025-05-28 65.55 66.00 65.00 66.00 0.0M
2025-05-27 64.86 65.53 64.86 65.10 0.0M
2025-05-26 62.90 65.25 60.00 65.25 0.0M
2025-05-23 65.73 65.73 63.60 63.60 0.0M
2025-05-22 62.96 64.68 62.96 64.32 0.0M
2025-05-21 63.70 65.80 63.70 64.01 0.0M
2025-05-20 66.25 66.25 65.01 65.01 0.0M
2025-05-19 64.89 65.80 64.75 65.59 0.0M
2025-05-16 64.62 65.22 64.50 64.74 0.0M
2025-05-15 62.58 64.20 62.15 64.20 0.0M
2025-05-14 64.27 65.45 61.25 61.25 0.0M
2025-05-13 66.36 66.37 65.54 65.59 0.0M
2025-05-12 64.12 68.27 64.12 67.78 0.0M
2025-05-09 66.69 67.27 64.96 64.96 0.0M
2025-05-08 65.96 66.69 64.82 66.69 0.0M
2025-05-07 67.62 67.97 67.41 67.62 0.0M
2025-05-06 68.12 69.30 65.94 66.99 0.0M
2025-05-05 69.65 70.21 69.23 69.52 0.0M
2025-05-02 69.29 70.63 68.39 70.63 0.0M
2025-04-30 67.80 69.30 67.33 69.30 0.0M
2025-04-29 68.25 68.67 68.25 68.44 0.0M
2025-04-28 67.00 68.18 66.80 67.87 0.0M
2025-04-25 65.56 67.50 63.78 66.06 0.0M
2025-04-24 63.54 64.28 62.91 64.28 0.0M
2025-04-23 62.28 63.42 62.28 62.91 0.0M
2025-04-22 63.87 63.87 61.62 61.99 0.0M
2025-04-17 61.32 63.72 61.32 63.24 0.0M
2025-04-16 64.86 64.86 62.16 62.58 0.0M
2025-04-15 64.68 65.78 64.68 64.86 0.0M
2025-04-14 65.00 66.00 64.00 66.00 0.0M
2025-04-11 63.95 67.84 63.40 63.40 0.0M
2025-04-10 63.09 64.33 61.39 63.95 0.0M
2025-04-09 59.78 65.59 59.78 65.59 0.0M
2025-04-08 68.29 68.70 64.01 64.01 0.0M
2025-04-07 65.90 68.43 65.09 67.54 0.0M
2025-04-04 71.00 71.61 67.69 67.69 0.0M
2025-04-03 73.71 73.71 70.69 70.69 0.0M
2025-04-02 71.81 73.51 71.75 72.66 0.0M
2025-04-01 75.73 75.73 72.98 73.57 0.0M
2025-03-31 72.86 75.46 71.82 74.98 0.0M
2025-03-28 71.82 74.34 71.82 74.34 0.0M
2025-03-27 70.78 73.22 70.78 73.22 0.0M
2025-03-26 69.77 72.94 69.77 72.23 0.0M
2025-03-25 74.21 74.21 70.04 70.04 0.0M
2025-03-24 75.04 75.52 74.32 74.76 0.0M
2025-03-21 76.00 76.00 74.39 74.39 0.0M
2025-03-20 74.12 75.18 74.12 74.66 0.0M
2025-03-19 75.99 76.56 74.16 75.31 0.0M
2025-03-18 75.50 76.88 75.12 75.98 0.0M
2025-03-17 75.70 76.48 74.56 76.15 0.0M
2025-03-14 75.68 76.20 75.44 76.20 0.0M
2025-03-13 76.56 77.52 75.06 75.06 0.0M
2025-03-12 75.62 77.61 75.62 76.56 0.0M
2025-03-11 79.00 79.00 77.17 77.17 0.0M
2025-03-10 77.94 79.59 75.52 79.04 0.0M
2025-03-07 76.16 77.95 75.36 77.95 0.0M
2025-03-06 76.72 76.72 75.04 76.16 0.0M
2025-03-05 76.22 76.40 75.76 75.96 0.0M
2025-02-28 74.49 76.22 74.49 76.22 0.0M
2025-02-27 74.47 75.00 73.15 74.49 0.0M
2025-02-26 73.08 74.13 73.08 73.73 0.0M
2025-02-25 73.72 74.15 72.60 73.08 0.0M
2025-02-24 70.82 73.72 70.61 73.15 0.0M
2025-02-21 72.00 73.19 71.75 72.27 0.0M
2025-02-20 71.27 72.00 69.37 71.40 0.0M
2025-02-19 70.44 70.84 69.30 70.56 0.0M
2025-02-18 68.75 70.35 68.46 70.24 0.0M
2025-02-17 68.76 70.24 68.75 69.53 0.0M
2025-02-14 69.68 70.21 68.75 68.75 0.0M
2025-02-13 69.92 70.14 69.23 69.74 0.0M
2025-02-12 68.88 69.65 68.60 69.22 0.0M
2025-02-11 67.52 69.30 67.52 69.18 0.0M
2025-02-10 68.74 69.44 68.32 68.90 0.0M
2025-02-07 68.70 70.11 67.10 68.91 0.0M
2025-02-06 69.30 70.11 69.02 70.11 0.0M
2025-02-05 69.44 70.00 68.60 69.83 0.0M
2025-02-04 67.58 70.24 67.58 67.76 0.0M
2025-02-03 67.27 70.00 67.27 68.96 0.0M
2025-01-31 67.00 69.36 66.50 67.91 0.0M
2025-01-30 64.66 65.49 63.59 65.49 0.0M
2025-01-29 63.60 65.44 63.60 65.44 0.0M
2025-01-28 65.80 65.80 63.90 65.61 0.0M
2025-01-27 63.70 65.60 63.40 65.60 0.0M
2025-01-24 63.30 63.43 62.10 63.27 0.0M
2025-01-23 63.42 63.48 62.40 63.30 0.0M
2025-01-22 63.93 65.79 62.55 65.79 0.0M
2025-01-21 65.09 65.89 64.26 65.05 0.0M
2025-01-20 65.65 65.75 64.28 64.28 0.0M
2025-01-17 65.53 66.08 64.68 65.00 0.0M
2025-01-16 65.10 65.88 64.19 65.53 0.0M
2025-01-15 65.00 67.42 64.20 67.42 0.0M
2025-01-14 68.18 68.18 65.65 66.39 0.0M
2025-01-13 66.59 68.11 65.75 67.77 0.0M
2025-01-10 66.73 67.82 66.07 66.55 0.0M
2025-01-09 65.70 68.42 65.70 66.07 0.0M
2025-01-08 68.04 68.04 67.00 67.00 0.0M
2025-01-07 68.47 69.02 64.56 67.94 0.0M
2025-01-06 70.63 70.63 68.44 68.44 0.0M
2025-01-03 67.58 70.63 67.58 70.63 0.0M
2025-01-02 66.87 69.67 66.87 68.96 0.0M