AbbVie DRC

ABBV34
🏛️ brazil →
77.28
Last Update: 2025-09-30
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
2022-12-29 50.93 51.48 49.81 50.46 0.0M
2022-12-28 51.48 51.48 50.64 50.94 0.0M
2022-12-27 51.64 51.64 50.79 51.08 0.0M
2022-12-26 52.85 52.85 48.89 49.41 0.0M
2022-12-23 53.16 53.16 49.63 49.87 0.0M
2022-12-22 50.20 50.36 49.72 50.01 0.0M
2022-12-21 49.81 50.23 49.79 50.10 0.0M
2022-12-20 50.60 50.96 49.36 49.73 0.0M
2022-12-19 51.25 51.92 50.33 50.60 0.0M
2022-12-16 51.27 51.27 50.44 50.54 0.0M
2022-12-15 51.86 52.00 50.98 51.12 0.0M
2022-12-14 52.20 52.35 51.85 51.85 0.0M
2022-12-13 52.11 53.16 51.74 52.20 0.0M
2022-12-12 51.45 52.02 51.27 51.79 0.0M
2022-12-09 52.02 52.02 51.46 51.46 0.0M
2022-12-08 51.00 51.36 50.75 51.36 0.0M
2022-12-07 51.04 51.05 50.70 50.96 0.0M
2022-12-06 51.27 51.48 50.53 51.05 0.0M
2022-12-05 52.59 52.59 50.85 51.31 0.0M
2022-12-02 50.22 50.26 49.65 50.24 0.0M
2022-12-01 49.95 49.95 49.38 49.90 0.0M
2022-11-30 49.66 50.12 48.78 49.40 0.0M
2022-11-29 50.31 50.33 49.54 49.66 0.0M
2022-11-28 51.58 51.58 50.31 50.43 0.0M
2022-11-25 50.85 51.58 50.33 51.58 0.0M
2022-11-24 50.98 53.15 50.79 50.79 0.0M
2022-11-23 51.36 51.36 50.79 50.98 0.0M
2022-11-22 50.02 50.39 50.02 50.19 0.0M
2022-11-21 49.60 50.02 49.29 50.02 0.0M
2022-11-18 49.33 49.33 49.33 49.33 0.0M
2022-11-17 49.24 49.26 49.21 49.26 0.0M
2022-11-16 47.84 49.55 47.84 49.17 0.0M
2022-11-14 47.76 48.25 47.76 48.25 0.0M
2022-11-11 47.82 47.82 46.95 47.33 0.0M
2022-11-10 45.82 47.82 45.82 47.82 0.0M
2022-11-09 45.25 45.97 45.25 45.82 0.0M
2022-11-08 45.80 45.80 45.80 45.80 0.0M
2022-11-07 44.62 45.27 44.62 45.27 0.0M
2022-11-04 43.27 43.32 43.00 43.29 0.0M
2022-11-03 44.12 44.44 43.72 43.72 0.0M
2022-11-01 44.72 44.72 44.13 44.13 0.0M
2022-10-31 44.93 45.34 44.21 44.72 0.0M
2022-10-28 48.14 48.14 45.54 46.34 0.0M
2022-10-27 48.23 48.23 48.07 48.14 0.0M
2022-10-26 48.24 48.26 48.07 48.15 0.0M
2022-10-25 46.50 47.47 46.50 47.18 0.0M
2022-10-24 45.63 47.47 45.63 47.15 0.0M
2022-10-21 44.33 44.96 44.33 44.96 0.0M
2022-10-20 44.36 44.36 44.33 44.33 0.0M
2022-10-19 44.89 44.89 44.89 44.89 0.0M
2022-10-18 45.79 45.79 44.98 45.16 0.0M
2022-10-17 45.22 45.32 45.22 45.32 0.0M
2022-10-14 44.80 45.31 44.80 45.31 0.0M
2022-10-13 43.89 44.06 43.62 43.62 0.0M
2022-10-11 42.56 43.87 42.46 43.87 0.0M
2022-10-10 42.13 42.13 41.82 41.82 0.0M
2022-10-07 43.14 43.14 42.56 42.56 0.0M
2022-10-06 43.40 43.40 43.05 43.21 0.0M
2022-10-04 42.46 42.46 42.46 42.46 0.0M
2022-10-03 42.77 42.77 41.96 41.97 0.0M
2022-09-30 45.58 45.58 42.97 42.97 0.0M
2022-09-28 45.61 45.61 45.17 45.58 0.0M
2022-09-27 44.98 44.98 44.98 44.98 0.0M
2022-09-26 44.81 44.81 44.81 44.81 0.0M
2022-09-23 43.93 44.46 43.69 44.46 0.0M
2022-09-20 43.11 43.11 42.87 43.02 0.0M
2022-09-16 44.67 45.18 44.17 44.76 0.0M
2022-09-15 43.65 44.50 43.65 44.50 0.0M
2022-09-14 42.99 42.99 42.84 42.84 0.0M
2022-09-13 43.37 43.39 42.20 42.20 0.0M
2022-09-12 43.13 43.13 43.13 43.13 0.0M
2022-09-09 43.15 43.33 43.12 43.12 0.1M
2022-09-08 42.87 43.75 40.94 43.04 0.0M
2022-09-06 43.10 43.10 42.47 42.84 0.1M
2022-09-02 42.73 42.73 41.73 42.26 0.2M
2022-09-01 41.67 42.07 41.67 42.07 0.0M
2022-08-31 41.58 41.58 41.40 41.48 0.0M
2022-08-30 40.82 40.82 40.54 40.54 0.0M
2022-08-29 40.47 40.47 40.47 40.47 0.0M
2022-08-26 41.58 41.58 41.12 41.12 0.0M
2022-08-25 41.95 41.95 41.95 41.95 0.0M
2022-08-24 42.04 42.04 41.81 41.97 0.0M
2022-08-23 42.84 42.84 41.92 41.92 0.0M
2022-08-22 43.14 43.16 43.14 43.16 0.0M
2022-08-19 43.78 43.78 43.68 43.68 0.0M
2022-08-18 43.38 43.38 43.24 43.27 0.0M
2022-08-17 43.36 43.36 43.24 43.24 0.0M
2022-08-16 43.67 43.67 43.36 43.36 0.0M
2022-08-15 42.99 42.99 42.60 42.60 0.0M
2022-08-12 42.95 43.24 42.71 42.91 0.0M
2022-08-11 42.19 42.19 42.19 42.19 0.0M
2022-08-10 42.07 42.25 41.65 42.25 0.0M
2022-08-09 42.70 42.86 42.54 42.66 0.0M
2022-08-08 42.11 42.66 42.11 42.66 0.0M
2022-08-05 43.31 43.31 42.23 42.25 0.0M
2022-08-03 44.02 44.21 44.02 44.21 0.0M
2022-08-02 44.20 44.20 43.82 43.82 0.0M
2022-08-01 43.69 43.69 42.42 43.00 0.0M
2022-07-29 43.86 44.34 42.68 44.14 0.0M
2022-07-28 46.30 46.34 45.97 45.97 0.0M
2022-07-27 47.10 47.10 46.75 46.89 0.0M
2022-07-26 48.66 48.66 47.72 47.72 0.0M
2022-07-25 47.52 48.18 47.52 48.18 0.0M
2022-07-22 47.80 48.39 47.17 47.17 0.0M
2022-07-21 47.99 47.99 47.78 47.92 0.0M
2022-07-20 48.38 48.50 47.65 47.99 0.0M
2022-07-19 47.46 48.06 47.46 48.05 0.0M
2022-07-18 49.21 49.21 47.75 47.75 0.0M
2022-07-15 49.19 49.19 48.93 49.12 0.0M
2022-07-14 47.71 48.30 47.71 48.30 0.0M
2022-07-13 48.29 48.29 48.29 48.29 0.0M
2022-07-12 48.59 49.05 48.59 48.87 0.0M
2022-07-11 48.34 48.58 48.22 48.52 0.0M
2022-07-08 48.05 48.05 47.50 47.50 0.0M
2022-07-07 47.55 47.90 47.47 47.68 0.0M
2022-07-06 49.27 49.27 48.60 48.89 0.0M
2022-07-05 48.43 48.43 48.11 48.33 0.0M
2022-07-04 47.96 47.96 47.96 47.96 0.0M
2022-07-01 47.41 47.96 47.41 47.96 0.0M
2022-06-30 47.34 47.34 46.77 46.98 0.0M
2022-06-29 47.72 48.07 47.09 47.09 0.0M
2022-06-28 47.14 47.45 47.14 47.15 0.0M
2022-06-27 47.48 47.77 47.21 47.28 0.0M
2022-06-24 46.67 47.07 46.67 47.07 0.0M
2022-06-23 45.77 45.96 45.71 45.96 0.0M
2022-06-22 45.31 45.34 44.96 45.18 0.0M
2022-06-21 43.26 43.52 43.26 43.52 0.0M
2022-06-20 42.19 42.19 42.19 42.19 0.0M
2022-06-17 41.78 42.17 41.78 42.17 0.0M
2022-06-15 41.48 42.00 41.04 41.12 0.0M
2022-06-14 42.07 42.46 41.41 41.86 0.0M
2022-06-13 42.32 42.32 42.32 42.32 0.0M
2022-06-10 42.32 42.32 42.32 42.32 0.0M
2022-06-09 43.29 43.29 43.29 43.29 0.0M
2022-06-08 43.04 43.29 43.04 43.29 0.0M
2022-06-06 41.90 41.90 41.90 41.90 0.0M
2022-06-03 41.97 42.12 41.77 41.77 0.0M
2022-06-02 42.23 42.23 40.65 41.17 0.0M
2022-06-01 41.11 41.73 40.98 41.73 0.0M
2022-05-31 41.23 41.59 41.15 41.26 0.0M
2022-05-30 42.15 42.25 41.80 41.80 0.0M
2022-05-27 42.73 42.73 41.51 42.20 0.0M
2022-05-26 43.35 43.35 42.73 42.73 0.0M
2022-05-25 43.12 43.61 43.12 43.35 0.0M
2022-05-24 42.77 42.77 42.77 42.77 0.0M
2022-05-23 42.73 42.73 41.95 41.99 0.0M
2022-05-20 44.03 44.03 42.59 43.47 0.0M
2022-05-19 44.39 44.39 44.39 44.39 0.0M
2022-05-18 45.51 45.58 44.79 44.95 0.0M
2022-05-17 45.88 45.88 45.11 45.11 0.0M
2022-05-16 46.04 46.90 45.98 46.51 0.0M
2022-05-13 46.46 46.46 45.90 45.98 0.0M
2022-05-12 45.86 46.12 45.81 46.12 0.0M
2022-05-11 46.10 46.59 46.10 46.59 0.0M
2022-05-10 45.81 47.15 45.76 46.36 0.0M
2022-05-09 45.62 46.47 45.62 46.40 0.0M
2022-05-06 45.47 45.47 45.47 45.47 0.0M
2022-05-05 45.02 45.04 45.02 45.04 0.0M
2022-05-04 44.33 44.33 43.96 43.96 0.0M
2022-05-03 44.34 44.34 43.82 43.82 0.1M
2022-05-02 42.84 44.60 42.84 44.34 0.0M
2022-04-29 44.10 44.10 40.69 42.54 0.0M
2022-04-28 46.28 46.28 45.90 45.93 0.0M
2022-04-27 46.76 46.78 46.76 46.78 0.0M
2022-04-26 46.15 47.21 46.15 46.65 0.0M
2022-04-25 44.49 45.63 44.49 45.63 0.0M
2022-04-22 44.20 44.54 44.20 44.50 0.0M
2022-04-20 43.45 43.45 43.45 43.45 0.0M
2022-04-19 43.48 43.48 43.45 43.45 0.0M
2022-04-18 44.54 44.54 44.20 44.20 0.0M
2022-04-14 45.79 45.79 45.63 45.63 0.0M
2022-04-13 45.74 45.74 43.78 44.34 0.0M
2022-04-12 45.75 45.75 45.74 45.74 0.0M
2022-04-11 47.26 47.26 47.26 47.26 0.0M
2022-04-08 49.26 49.48 48.70 49.01 0.0M
2022-04-07 47.40 48.84 47.40 48.84 0.0M
2022-04-06 46.41 47.20 46.41 47.12 0.0M
2022-04-05 44.10 45.86 44.10 45.32 0.0M
2022-04-04 44.40 44.73 44.05 44.10 0.0M
2022-04-01 45.13 45.21 44.72 44.76 0.0M
2022-03-31 46.09 46.09 45.90 45.90 0.0M
2022-03-30 46.29 46.51 46.05 46.23 0.0M
2022-03-29 45.69 45.69 45.69 45.69 0.0M
2022-03-28 45.81 46.09 45.50 45.70 0.0M
2022-03-25 45.68 45.68 45.48 45.48 0.0M
2022-03-24 45.58 45.72 45.58 45.68 0.0M
2022-03-23 45.87 45.87 45.51 45.53 0.0M
2022-03-22 46.47 46.73 46.35 46.73 0.0M
2022-03-21 46.94 47.09 46.70 47.09 0.0M
2022-03-18 46.94 47.13 46.94 47.01 0.0M
2022-03-17 47.37 47.37 46.91 47.01 0.0M
2022-03-16 47.13 47.17 46.72 46.99 0.0M
2022-03-15 46.06 47.81 46.06 47.81 0.0M
2022-03-14 45.59 46.21 45.59 46.21 0.0M
2022-03-11 44.74 44.74 44.74 44.74 0.0M
2022-03-10 44.49 44.63 44.49 44.63 0.0M
2022-03-09 43.92 44.41 43.75 44.09 0.0M
2022-03-08 46.11 46.39 45.89 45.89 0.0M
2022-03-07 45.96 46.77 45.96 46.54 0.0M
2022-03-04 46.68 46.68 46.45 46.53 0.0M
2022-03-03 46.10 46.58 46.02 46.12 0.0M
2022-03-02 47.46 47.55 46.63 46.63 0.0M
2022-02-25 45.94 49.03 45.94 49.03 0.0M
2022-02-24 44.43 45.17 44.43 45.17 0.0M
2022-02-23 44.92 45.39 44.92 45.32 0.0M
2022-02-22 44.92 44.92 44.92 44.92 0.0M
2022-02-21 45.64 45.64 44.75 44.75 0.0M
2022-02-18 46.15 46.15 44.96 45.23 0.0M
2022-02-17 45.92 45.92 45.87 45.90 0.0M
2022-02-16 45.35 46.30 45.35 46.30 0.0M
2022-02-15 45.55 46.05 45.55 45.55 0.0M
2022-02-14 45.27 45.29 44.78 45.29 0.0M
2022-02-11 45.63 45.63 45.63 45.63 0.0M
2022-02-10 45.82 45.82 45.32 45.73 0.0M
2022-02-09 46.54 46.64 45.81 45.85 0.0M
2022-02-08 46.01 46.03 46.01 46.03 0.0M
2022-02-07 45.88 45.88 45.88 45.88 0.0M
2022-02-03 45.46 45.57 45.46 45.57 0.0M
2022-02-02 44.83 44.83 44.43 44.70 0.0M
2022-02-01 44.49 44.49 44.04 44.04 0.0M
2022-01-31 44.27 44.49 44.13 44.49 0.0M
2022-01-28 45.29 45.38 45.01 45.38 0.0M
2022-01-27 45.66 45.66 44.31 45.01 0.0M
2022-01-26 44.59 44.88 44.59 44.80 0.0M
2022-01-25 44.33 44.47 44.33 44.47 0.0M
2022-01-24 43.93 44.21 43.51 43.51 0.0M
2022-01-21 44.33 44.48 44.20 44.43 0.0M
2022-01-20 44.92 44.92 44.35 44.47 0.0M
2022-01-19 45.96 45.96 45.70 45.71 0.0M
2022-01-18 45.92 46.74 45.71 46.70 0.0M
2022-01-17 45.55 46.33 45.55 46.33 0.0M
2022-01-14 45.12 45.41 44.98 45.18 0.0M
2022-01-13 46.43 46.43 45.18 45.18 0.0M
2022-01-12 46.33 46.68 45.76 45.76 0.0M
2022-01-11 47.01 47.01 46.33 46.33 0.0M
2022-01-10 46.39 47.19 46.39 46.88 0.0M
2022-01-07 46.89 46.89 46.25 46.25 0.0M
2022-01-06 47.64 47.64 46.89 46.89 0.0M
2022-01-05 46.73 47.51 46.73 47.51 0.0M
2022-01-04 46.52 46.98 46.52 46.98 0.0M
2022-01-03 46.12 46.35 45.80 46.35 0.0M