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
2023-12-28 46.18 46.18 45.50 45.50 0.0M
2023-12-27 45.67 45.67 45.33 45.38 0.0M
2023-12-26 45.56 46.01 45.28 45.67 0.0M
2023-12-22 45.43 46.16 45.43 45.92 0.0M
2023-12-21 45.57 45.57 45.17 45.17 0.0M
2023-12-20 45.77 45.87 45.48 45.77 0.0M
2023-12-19 46.21 46.21 45.38 45.67 0.0M
2023-12-18 46.31 46.68 45.82 46.21 0.0M
2023-12-15 45.82 46.89 45.82 46.31 0.0M
2023-12-14 46.31 46.31 45.82 45.82 0.0M
2023-12-13 46.52 46.55 46.20 46.20 0.0M
2023-12-12 45.77 46.52 45.33 46.31 0.0M
2023-12-11 45.65 45.92 45.23 45.28 0.0M
2023-12-08 43.42 44.94 43.42 44.70 0.0M
2023-12-07 43.13 44.30 43.13 44.26 0.0M
2023-12-06 42.93 43.95 42.93 43.95 0.0M
2023-12-05 44.40 44.40 42.93 43.13 0.0M
2023-12-04 42.58 43.75 42.58 43.52 0.0M
2023-12-01 42.78 43.08 42.39 42.57 0.0M
2023-11-30 41.65 42.78 41.65 42.78 0.0M
2023-11-29 41.49 41.49 41.10 41.10 0.1M
2023-11-28 40.51 41.69 40.51 41.26 0.0M
2023-11-27 41.50 41.69 41.26 41.32 0.0M
2023-11-24 41.92 41.92 41.49 41.49 0.0M
2023-11-23 41.92 41.92 41.92 41.92 0.0M
2023-11-22 42.48 42.48 41.65 41.92 0.0M
2023-11-21 41.49 41.65 40.98 41.65 0.0M
2023-11-20 41.41 41.41 40.52 40.85 0.1M
2023-11-17 40.68 41.53 40.68 41.33 0.0M
2023-11-16 40.70 41.10 40.67 40.67 0.0M
2023-11-14 41.09 41.65 40.94 41.09 0.0M
2023-11-13 41.96 41.96 41.08 41.08 0.0M
2023-11-10 41.65 41.65 40.91 41.06 0.0M
2023-11-09 42.67 42.67 40.91 41.18 0.0M
2023-11-08 42.78 42.78 42.50 42.50 0.0M
2023-11-07 40.96 42.39 40.96 42.39 0.0M
2023-11-06 42.54 42.54 42.23 42.23 0.0M
2023-11-03 43.59 43.59 42.11 42.43 0.0M
2023-11-01 43.80 43.80 43.40 43.60 0.0M
2023-10-31 43.83 43.83 42.85 42.93 0.0M
2023-10-30 42.58 44.45 42.58 43.51 0.0M
2023-10-27 44.36 44.36 41.43 42.31 0.0M
2023-10-26 44.25 44.36 43.97 44.36 0.0M
2023-10-25 44.36 44.60 44.26 44.26 0.0M
2023-10-24 44.40 44.99 44.35 44.74 0.0M
2023-10-23 44.89 44.89 44.50 44.70 0.0M
2023-10-20 44.76 45.14 44.45 44.89 0.0M
2023-10-19 46.21 46.21 44.36 44.74 0.0M
2023-10-18 46.16 46.31 45.77 46.03 0.0M
2023-10-17 45.33 45.92 45.09 45.43 0.0M
2023-10-16 46.01 46.01 45.23 45.38 0.0M
2023-10-13 46.11 46.11 45.57 46.01 0.0M
2023-10-11 47.77 47.77 45.57 46.63 0.0M
2023-10-10 47.46 47.46 45.33 47.46 0.0M
2023-10-09 47.46 47.46 46.06 46.06 0.0M
2023-10-06 46.06 47.46 46.06 46.20 0.0M
2023-10-05 45.86 46.87 45.86 46.06 0.0M
2023-10-04 45.33 46.15 45.33 45.86 0.0M
2023-10-03 45.96 45.96 45.33 45.33 0.0M
2023-10-02 45.45 45.62 45.33 45.62 0.0M
2023-09-29 46.06 46.06 45.19 45.45 0.0M
2023-09-28 46.59 46.59 46.11 46.11 0.0M
2023-09-27 46.54 46.93 46.40 46.59 0.0M
2023-09-26 46.25 46.25 46.15 46.15 0.0M
2023-09-25 45.66 46.59 45.66 46.25 0.0M
2023-09-22 45.81 45.91 45.28 45.66 0.0M
2023-09-21 45.62 46.10 45.62 45.96 0.0M
2023-09-20 44.99 45.43 44.89 45.23 0.0M
2023-09-19 44.94 45.23 44.94 44.99 0.0M
2023-09-18 44.78 45.23 44.77 44.94 0.0M
2023-09-15 45.52 45.52 44.78 44.78 0.0M
2023-09-14 45.19 45.57 45.04 45.04 0.0M
2023-09-13 44.56 45.19 44.56 45.19 0.0M
2023-09-12 44.94 44.94 44.39 44.56 0.0M
2023-09-11 44.12 44.65 44.12 44.42 0.0M
2023-09-08 45.09 45.09 44.75 45.02 0.0M
2023-09-06 44.79 44.79 43.30 43.64 0.0M
2023-09-05 44.77 44.77 43.92 43.92 0.0M
2023-09-04 44.59 46.10 44.56 44.77 0.0M
2023-09-02 46.04 46.04 46.04 46.04 0.0M
2023-09-01 44.20 45.42 44.20 44.59 0.0M
2023-08-31 43.75 44.60 43.75 44.20 0.0M
2023-08-30 43.24 43.76 43.24 43.76 0.0M
2023-08-29 43.44 43.67 43.06 43.06 0.0M
2023-08-28 43.49 43.85 43.40 43.40 0.0M
2023-08-25 43.15 43.50 43.12 43.48 0.0M
2023-08-24 43.67 43.67 43.06 43.15 0.0M
2023-08-23 45.17 45.17 42.72 42.72 0.1M
2023-08-22 44.55 44.81 44.28 44.63 0.0M
2023-08-21 45.07 45.33 44.72 44.98 0.0M
2023-08-18 44.98 45.51 44.81 45.07 0.0M
2023-08-17 45.59 45.69 45.24 45.51 0.0M
2023-08-16 46.12 46.25 45.68 45.68 0.0M
2023-08-15 44.89 46.38 44.89 45.68 0.0M
2023-08-14 45.52 45.94 45.51 45.51 0.0M
2023-08-11 46.01 46.49 45.14 45.48 0.0M
2023-08-10 44.70 44.89 41.54 44.68 0.0M
2023-08-09 44.71 45.14 44.49 44.76 0.0M
2023-08-08 44.52 45.22 44.03 44.27 0.0M
2023-08-07 43.36 44.72 43.35 44.38 0.0M
2023-08-04 44.16 44.16 43.35 43.35 0.0M
2023-08-03 39.68 44.27 39.68 44.16 0.0M
2023-08-02 43.03 43.66 43.03 43.49 0.0M
2023-08-01 42.71 43.93 42.62 42.86 0.0M
2023-07-31 43.10 43.11 42.20 42.71 0.0M
2023-07-28 42.28 43.41 42.28 43.20 0.0M
2023-07-27 41.84 43.13 41.84 42.70 0.0M
2023-07-26 40.84 40.84 40.44 40.75 0.0M
2023-07-25 40.91 41.38 40.45 40.45 0.0M
2023-07-24 41.41 41.61 40.87 40.87 0.0M
2023-07-21 41.17 41.49 40.97 41.41 0.0M
2023-07-20 39.91 41.46 39.91 41.46 0.1M
2023-07-19 39.44 40.06 39.44 39.91 0.0M
2023-07-18 39.42 40.11 39.42 39.91 0.0M
2023-07-17 39.44 39.83 39.29 39.42 0.0M
2023-07-14 39.12 39.83 39.12 39.44 0.0M
2023-07-13 39.65 39.65 38.74 39.12 0.0M
2023-07-12 39.72 40.36 38.75 40.36 0.0M
2023-07-11 40.87 40.87 39.20 39.73 0.0M
2023-07-10 39.75 39.75 39.22 39.22 0.0M
2023-07-07 40.67 40.67 39.52 39.75 0.0M
2023-07-06 39.96 40.68 39.96 40.67 0.0M
2023-07-05 38.96 40.22 38.96 39.91 0.0M
2023-07-04 38.42 39.44 38.42 38.96 0.0M
2023-07-03 38.94 43.42 38.41 43.41 0.0M
2023-06-30 39.19 39.22 38.51 38.94 0.0M
2023-06-29 38.60 39.06 38.60 38.75 0.0M
2023-06-28 39.06 39.06 38.37 38.76 0.0M
2023-06-27 38.45 38.55 38.14 38.37 0.0M
2023-06-26 38.68 39.00 38.25 38.60 0.0M
2023-06-23 39.37 39.84 39.06 39.06 0.0M
2023-06-22 39.45 39.51 39.06 39.38 0.0M
2023-06-21 40.47 40.47 39.06 39.12 0.0M
2023-06-20 39.41 40.07 39.36 39.68 0.0M
2023-06-19 39.54 40.19 39.48 39.48 0.0M
2023-06-16 40.14 40.23 39.68 40.20 0.0M
2023-06-15 39.31 39.70 39.14 39.41 0.0M
2023-06-14 40.56 40.56 39.41 39.41 0.0M
2023-06-13 40.30 40.60 40.14 40.32 0.0M
2023-06-12 40.29 40.83 40.14 40.30 0.0M
2023-06-09 41.27 41.27 40.37 40.52 0.0M
2023-06-07 40.69 40.69 39.83 40.46 0.0M
2023-06-06 40.52 40.66 39.77 39.77 0.0M
2023-06-05 41.42 41.42 40.28 40.52 0.0M
2023-06-02 40.02 40.80 39.84 40.60 0.0M
2023-06-01 42.03 42.03 39.97 40.02 0.1M
2023-05-31 41.35 42.32 41.35 42.04 0.0M
2023-05-30 41.96 41.96 41.26 41.33 0.0M
2023-05-29 41.77 41.77 39.51 41.14 0.0M
2023-05-26 41.65 41.91 41.09 41.14 0.0M
2023-05-25 42.04 42.17 41.91 42.17 0.0M
2023-05-24 42.52 42.52 42.10 42.21 0.0M
2023-05-23 43.25 43.25 42.52 42.52 0.0M
2023-05-22 42.96 43.69 42.95 43.25 0.0M
2023-05-19 43.33 43.86 43.32 43.69 0.0M
2023-05-18 42.53 42.91 42.30 42.82 0.0M
2023-05-17 42.77 42.77 41.74 42.53 0.0M
2023-05-16 43.06 43.06 42.60 42.82 0.0M
2023-05-15 44.30 44.30 43.02 43.07 0.0M
2023-05-12 43.86 43.86 43.40 43.43 0.0M
2023-05-11 44.03 44.03 43.23 43.43 0.0M
2023-05-10 43.83 43.83 43.25 43.51 0.0M
2023-05-09 44.67 44.67 44.03 44.03 0.0M
2023-05-08 43.92 44.41 43.90 44.21 0.0M
2023-05-06 45.68 45.68 45.68 45.68 0.0M
2023-05-05 45.18 45.18 43.73 43.91 0.0M
2023-05-04 44.75 44.90 43.77 44.29 0.0M
2023-05-03 45.36 45.85 44.43 44.75 0.0M
2023-05-02 45.39 46.62 45.39 45.70 0.0M
2023-04-28 44.61 45.46 44.52 45.35 0.0M
2023-04-27 46.91 47.19 44.50 44.60 0.0M
2023-04-26 49.98 49.98 48.73 48.96 0.0M
2023-04-25 50.03 50.37 49.98 49.98 0.0M
2023-04-24 49.26 49.98 49.02 49.74 0.0M
2023-04-20 49.06 49.16 48.53 49.10 0.0M
2023-04-19 48.66 49.07 48.44 49.06 0.0M
2023-04-18 48.67 48.67 47.36 47.52 0.0M
2023-04-17 47.96 48.25 47.63 47.71 0.0M
2023-04-14 48.49 48.49 47.87 47.96 0.0M
2023-04-13 49.02 49.02 47.77 48.49 0.0M
2023-04-12 48.24 50.62 47.68 48.71 0.0M
2023-04-11 48.89 48.89 48.31 48.57 0.0M
2023-04-10 48.91 48.91 48.52 48.53 0.0M
2023-04-06 48.75 49.19 48.14 48.91 0.0M
2023-04-05 47.27 49.49 47.27 49.49 0.0M
2023-04-04 49.10 49.10 48.24 48.24 0.0M
2023-04-03 48.35 48.71 48.05 48.71 0.0M
2023-03-31 48.15 48.24 47.66 47.78 0.0M
2023-03-30 47.85 48.35 47.85 48.14 0.0M
2023-03-29 48.62 48.71 48.05 48.18 0.0M
2023-03-28 49.05 49.05 48.41 48.96 0.0M
2023-03-27 49.19 49.96 49.00 49.06 0.0M
2023-03-24 49.23 49.67 49.19 49.67 0.0M
2023-03-23 48.07 49.38 48.05 49.09 0.0M
2023-03-22 48.81 49.48 48.05 48.05 0.0M
2023-03-21 49.00 49.00 48.43 48.81 0.0M
2023-03-20 48.43 49.00 48.27 49.00 0.0M
2023-03-17 48.81 49.00 48.24 48.43 0.0M
2023-03-16 49.69 49.69 48.24 48.81 0.0M
2023-03-15 47.85 49.00 47.85 48.38 0.0M
2023-03-14 48.71 48.71 47.19 47.85 0.0M
2023-03-13 47.36 48.05 47.36 47.94 0.0M
2023-03-10 45.44 46.52 43.82 46.42 0.0M
2023-03-09 45.47 46.14 45.10 45.10 0.0M
2023-03-08 47.98 48.85 45.85 46.04 0.0M
2023-03-07 48.44 48.44 47.07 47.19 0.0M
2023-03-06 49.34 49.34 47.70 48.14 0.0M
2023-03-03 48.14 48.52 48.00 48.43 0.0M
2023-03-02 48.32 48.58 48.02 48.15 0.0M
2023-03-01 48.08 48.16 47.64 48.16 0.0M
2023-02-28 47.83 48.43 47.54 48.08 0.0M
2023-02-27 47.09 48.04 47.09 47.83 0.0M
2023-02-24 46.79 47.54 46.69 47.52 0.0M
2023-02-23 45.86 46.87 45.85 46.69 0.0M
2023-02-22 47.51 47.51 46.35 46.35 0.0M
2023-02-17 46.58 46.65 46.04 46.57 0.0M
2023-02-16 47.06 47.63 46.58 46.58 0.0M
2023-02-15 47.12 47.85 47.06 47.06 0.0M
2023-02-14 47.38 47.54 46.88 47.11 0.0M
2023-02-13 47.42 47.47 47.13 47.38 0.0M
2023-02-10 47.11 47.76 46.87 47.42 0.0M
2023-02-09 45.04 48.10 45.04 46.99 0.1M
2023-02-08 45.12 45.74 44.92 45.05 0.0M
2023-02-07 44.69 45.13 44.36 45.13 0.0M
2023-02-06 44.32 45.39 44.32 45.13 0.0M
2023-02-03 43.56 44.82 43.56 44.58 0.0M
2023-02-02 43.94 43.94 42.87 43.58 0.0M
2023-02-01 45.34 45.34 44.17 44.38 0.0M
2023-01-31 44.63 44.63 43.80 44.44 0.1M
2023-01-30 44.72 44.73 44.10 44.35 0.0M
2023-01-27 44.69 44.84 44.51 44.73 0.0M
2023-01-26 44.77 45.12 44.51 44.51 0.0M
2023-01-25 45.20 45.24 44.43 44.77 0.0M
2023-01-24 45.89 45.89 45.10 45.21 0.0M
2023-01-23 47.18 47.18 45.90 45.90 0.0M
2023-01-20 45.85 46.45 45.75 46.25 0.0M
2023-01-19 46.16 46.91 45.71 46.42 0.0M
2023-01-18 46.63 46.75 45.78 45.93 0.0M
2023-01-17 46.69 47.37 46.63 46.63 0.0M
2023-01-16 48.13 49.34 46.68 49.34 0.0M
2023-01-13 47.28 47.28 46.24 47.19 0.0M
2023-01-12 52.19 52.19 48.71 49.38 0.0M
2023-01-11 49.26 52.68 49.22 52.20 0.0M
2023-01-10 50.54 50.96 49.26 49.26 0.0M
2023-01-09 53.25 53.25 50.31 50.47 0.0M
2023-01-06 52.03 52.31 51.53 51.83 0.0M
2023-01-05 53.25 53.25 51.80 52.03 0.0M
2023-01-04 53.25 53.25 52.21 52.74 0.0M
2023-01-03 53.17 53.25 51.35 52.23 0.0M
2023-01-02 50.45 52.78 50.45 52.21 0.0M