AbbVie Inc. (ABBV34.SA)

São Paulo - São Paulo Delayed price. Currency in BRL

Add to watchlist

52.87

+0.37

(+0.70%)

At close: 05:05PM BRT

Time period:

18 May 2023 - 18 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in BRLDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
17 May 2024	52.75	53.20	52.75	52.87	52.87	1,046
16 May 2024	52.30	52.50	52.30	52.50	52.50	9
15 May 2024	52.25	52.60	52.25	52.40	52.40	121
14 May 2024	51.87	51.87	51.85	51.85	51.85	17
13 May 2024	50.89	52.15	50.89	52.15	52.15	16
10 May 2024	51.80	52.00	51.45	51.93	51.93	407
09 May 2024	52.00	52.00	51.33	51.33	51.33	145
08 May 2024	51.95	51.95	50.65	51.00	51.00	325
07 May 2024	51.50	51.95	51.30	51.30	51.30	217
06 May 2024	54.67	54.67	50.85	51.50	51.50	4,998
03 May 2024	50.99	52.10	50.75	51.80	51.80	2,381
02 May 2024	52.10	52.10	51.05	51.41	51.41	2,870
30 Apr 2024	51.75	52.95	51.75	52.00	52.00	467
29 Apr 2024	51.25	51.70	50.87	51.60	51.60	14,893
26 Apr 2024	52.45	52.45	50.70	51.25	51.25	253
25 Apr 2024	54.05	54.05	53.70	53.70	53.70	10
24 Apr 2024	54.25	54.25	53.85	53.85	53.85	127
23 Apr 2024	54.75	54.75	54.25	54.25	54.25	40
22 Apr 2024	54.75	54.75	54.40	54.40	54.40	50
19 Apr 2024	54.15	54.20	53.80	54.08	54.08	68
18 Apr 2024	53.62	54.68	53.62	54.15	54.15	226
17 Apr 2024	53.60	53.60	53.35	53.50	53.50	871
16 Apr 2024	53.00	53.70	53.00	53.51	53.51	54
15 Apr 2024	51.87	53.09	51.87	52.45	52.45	138
12 Apr 2024	53.59	53.59	51.75	51.75	51.75	74
12 Apr 2024	0.337096 Dividend
11 Apr 2024	54.00	54.00	53.70	53.70	53.36	22
10 Apr 2024	53.25	53.58	53.09	53.58	53.24	30
09 Apr 2024	53.71	53.71	52.65	53.25	52.92	57
08 Apr 2024	53.70	53.75	53.30	53.60	53.26	58
05 Apr 2024	53.10	54.05	52.70	53.75	53.41	268
04 Apr 2024	55.70	55.70	53.10	53.10	52.77	457
03 Apr 2024	57.42	57.42	55.92	55.92	55.57	55
02 Apr 2024	57.18	57.30	56.40	57.30	56.94	314
01 Apr 2024	57.01	57.18	56.64	57.18	56.82	2,073
28 Mar 2024	56.17	57.01	56.17	57.01	56.65	746
27 Mar 2024	55.86	55.92	55.62	55.92	55.57	43
26 Mar 2024	55.65	56.10	55.62	55.74	55.39	19
25 Mar 2024	55.66	55.86	55.38	55.68	55.33	61
22 Mar 2024	55.35	55.66	55.32	55.66	55.31	82
21 Mar 2024	54.96	55.35	54.60	55.15	54.80	21,805
20 Mar 2024	55.86	55.86	54.99	55.10	54.75	154
19 Mar 2024	56.22	56.52	55.68	56.22	55.87	50,221
18 Mar 2024	55.62	56.13	55.38	55.76	55.41	60,200
15 Mar 2024	56.92	56.92	55.62	55.62	55.27	50,209
14 Mar 2024	56.04	56.82	56.04	56.82	56.46	50,017
13 Mar 2024	56.22	56.52	55.59	55.59	55.24	3,167
12 Mar 2024	56.52	56.64	56.52	56.64	56.28	14
11 Mar 2024	55.32	55.92	55.26	55.92	55.57	21
08 Mar 2024	54.99	56.52	54.99	55.89	55.54	1,432
07 Mar 2024	55.80	55.98	55.49	55.62	55.27	25
06 Mar 2024	55.89	56.40	55.56	56.22	55.87	104
05 Mar 2024	54.42	55.59	54.42	55.59	55.24	400
04 Mar 2024	55.35	55.74	54.42	54.42	54.08	56
01 Mar 2024	55.02	55.35	54.65	55.35	55.00	156
29 Feb 2024	55.14	55.20	55.02	55.02	54.67	23
28 Feb 2024	55.50	55.50	54.97	55.06	54.71	1,103
27 Feb 2024	56.84	56.84	54.96	55.32	54.97	5,022
26 Feb 2024	55.74	56.04	55.56	56.04	55.69	25
23 Feb 2024	53.75	55.90	53.75	55.90	55.55	157
22 Feb 2024	54.88	54.95	53.40	54.85	54.51	543
21 Feb 2024	53.95	54.60	53.65	53.80	53.46	83
20 Feb 2024	56.65	56.65	54.45	54.70	54.36	413
19 Feb 2024	57.77	57.77	55.00	55.53	55.18	2,907
16 Feb 2024	55.75	55.95	55.13	55.13	54.78	29
15 Feb 2024	54.69	54.95	54.00	54.65	54.31	2,656
14 Feb 2024	54.20	54.20	53.55	53.75	53.41	221
09 Feb 2024	54.55	54.55	53.80	54.02	53.68	6,587
08 Feb 2024	55.29	55.29	54.40	54.55	54.21	51
07 Feb 2024	53.55	54.50	53.55	54.20	53.86	285
06 Feb 2024	53.20	53.85	53.20	53.40	53.06	148
05 Feb 2024	53.76	54.15	52.45	53.40	53.06	227
02 Feb 2024	51.41	53.30	51.41	52.70	52.37	308
01 Feb 2024	50.70	51.55	50.59	51.55	51.23	137
31 Jan 2024	51.04	51.04	50.59	50.59	50.27	131
30 Jan 2024	50.90	51.04	50.75	51.04	50.72	18
29 Jan 2024	50.50	51.30	50.50	50.70	50.38	20,050
26 Jan 2024	49.76	50.65	49.76	50.50	50.18	567
25 Jan 2024	50.60	50.78	50.20	50.78	50.46	22
24 Jan 2024	51.96	51.96	50.95	50.95	50.63	24
23 Jan 2024	51.05	51.90	51.05	51.65	51.33	68
22 Jan 2024	50.60	51.35	50.60	51.30	50.98	76
19 Jan 2024	50.13	50.80	50.10	50.60	50.28	209
18 Jan 2024	49.93	50.37	49.93	50.30	49.98	130
17 Jan 2024	49.94	50.32	49.93	49.93	49.62	132
16 Jan 2024	49.30	49.94	49.28	49.70	49.39	944
15 Jan 2024	49.93	49.93	47.26	48.93	48.62	1,770
15 Jan 2024	0.337408 Dividend
12 Jan 2024	51.00	51.00	49.14	49.14	48.50	79
11 Jan 2024	51.00	51.00	49.14	49.14	48.50	124
10 Jan 2024	49.60	50.30	49.60	50.00	49.34	109
09 Jan 2024	49.60	49.65	49.25	49.60	48.95	39
08 Jan 2024	49.20	49.20	48.80	49.00	48.36	27
05 Jan 2024	49.50	49.80	49.15	49.20	48.56	938
04 Jan 2024	49.45	49.90	49.00	49.50	48.85	37,885
03 Jan 2024	49.05	49.63	49.05	49.45	48.80	3,069
02 Jan 2024	47.37	49.00	47.05	49.00	48.36	3,095
28 Dec 2023	47.37	47.37	46.67	46.67	46.06	12,843
27 Dec 2023	46.85	46.85	46.50	46.55	45.94	25
26 Dec 2023	46.73	47.20	46.45	46.85	46.24	164
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,082.30-67.80(-0.83%)

ASX 2007,814.40-66.90(-0.85%)

AUD/USD0.6695+0.0015(+0.22%)

OIL80.00+0.77(+0.97%)

GOLD2,419.80+34.30(+1.44%)

Bitcoin AUD99,909.65+29.78(+0.03%)

AbbVie Inc. (ABBV34.SA)

ALL ORDS
8,082.30
-67.80(-0.83%)

ASX 200
7,814.40
-66.90(-0.85%)

AUD/USD
0.6695
+0.0015(+0.22%)

OIL
80.00
+0.77(+0.97%)

GOLD
2,419.80
+34.30(+1.44%)

Bitcoin AUD
99,909.65
+29.78(+0.03%)