AbbVie Inc. (BVMF:ABBV34)
Brazil
· Delayed Price · Currency is BRL 67.23
+5.40 (8.73%)
At close: Apr 27, 2026
AbbVie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 61.82 | 67.23 | 61.50 | 67.23 | 67.23 | 8.73% | 116 |
| Apr 24, 2026 | 62.48 | 62.59 | 61.77 | 61.83 | 61.83 | -2.17% | 1,183 |
| Apr 23, 2026 | 63.07 | 63.20 | 62.10 | 63.20 | 63.20 | 1.22% | 201 |
| Apr 22, 2026 | 63.80 | 63.80 | 62.12 | 62.44 | 62.44 | -1.34% | 545 |
| Apr 20, 2026 | 65.63 | 65.63 | 63.11 | 63.29 | 63.29 | -2.60% | 1,497 |
| Apr 17, 2026 | 65.80 | 65.93 | 64.89 | 64.98 | 64.98 | -0.49% | 984 |
| Apr 16, 2026 | 64.73 | 65.37 | 64.73 | 65.30 | 65.30 | 0.46% | 1,271 |
| Apr 15, 2026 | 65.32 | 65.32 | 64.39 | 65.00 | 65.00 | 0.28% | 99 |
| Apr 14, 2026 | 63.81 | 64.82 | 62.77 | 64.82 | 64.82 | 0.98% | 298 |
| Apr 13, 2026 | 65.47 | 66.00 | 64.19 | 64.19 | 63.81 | -1.97% | 367 |
| Apr 10, 2026 | 65.71 | 66.71 | 65.00 | 65.48 | 65.09 | -2.36% | 6,525 |
| Apr 9, 2026 | 66.50 | 67.48 | 66.43 | 67.06 | 66.66 | -0.52% | 2,660 |
| Apr 8, 2026 | 66.04 | 67.62 | 66.04 | 67.41 | 67.01 | 2.01% | 696 |
| Apr 7, 2026 | 65.77 | 66.28 | 65.20 | 66.08 | 65.69 | -0.21% | 322 |
| Apr 6, 2026 | 67.04 | 67.45 | 66.01 | 66.22 | 65.83 | -1.22% | 720 |
| Apr 2, 2026 | 69.44 | 69.44 | 66.98 | 67.04 | 66.64 | -3.46% | 8,175 |
| Apr 1, 2026 | 70.42 | 70.76 | 68.96 | 69.44 | 69.03 | -1.39% | 4,019 |
| Mar 31, 2026 | 70.07 | 70.60 | 70.07 | 70.42 | 70.00 | 0.90% | 55 |
| Mar 30, 2026 | 69.16 | 69.86 | 69.16 | 69.79 | 69.37 | 1.84% | 85 |
| Mar 27, 2026 | 69.16 | 69.43 | 68.53 | 68.53 | 68.12 | -0.81% | 152 |
| Mar 26, 2026 | 67.40 | 69.10 | 67.40 | 69.09 | 68.68 | 2.51% | 120 |
| Mar 25, 2026 | 67.98 | 67.98 | 67.27 | 67.40 | 67.00 | -1.61% | 254 |
| Mar 24, 2026 | 66.99 | 68.50 | 66.99 | 68.50 | 68.09 | 2.25% | 93 |
| Mar 23, 2026 | 66.05 | 67.18 | 66.05 | 66.99 | 66.59 | 0.10% | 161 |
| Mar 20, 2026 | 68.04 | 68.10 | 66.92 | 66.92 | 66.52 | - | 795 |
| Mar 19, 2026 | 69.01 | 69.01 | 66.92 | 66.92 | 66.52 | -2.46% | 2,178 |
| Mar 18, 2026 | 70.29 | 70.29 | 67.71 | 68.61 | 68.20 | -4.30% | 224 |
| Mar 17, 2026 | 72.44 | 72.44 | 71.68 | 71.69 | 71.26 | -0.94% | 340 |
| Mar 16, 2026 | 72.95 | 73.46 | 72.31 | 72.37 | 71.94 | -0.88% | 349 |
| Mar 13, 2026 | 73.62 | 73.62 | 73.01 | 73.01 | 72.58 | -1.07% | 2,535 |
| Mar 12, 2026 | 73.41 | 74.39 | 73.40 | 73.80 | 73.36 | 0.50% | 3,500 |
| Mar 11, 2026 | 71.76 | 75.00 | 71.76 | 73.43 | 72.99 | 0.29% | 131 |
| Mar 10, 2026 | 73.07 | 73.73 | 72.74 | 73.22 | 72.78 | -0.85% | 293 |
| Mar 9, 2026 | 75.20 | 75.20 | 72.49 | 73.85 | 73.41 | -1.81% | 3,988 |
| Mar 6, 2026 | 77.76 | 77.76 | 75.04 | 75.21 | 74.76 | -1.25% | 168 |
| Mar 5, 2026 | 75.49 | 76.71 | 75.44 | 76.16 | 75.71 | -1.14% | 26 |
| Mar 4, 2026 | 77.66 | 77.66 | 75.88 | 77.04 | 76.58 | 0.20% | 123 |
| Mar 3, 2026 | 75.01 | 77.35 | 75.01 | 76.89 | 76.43 | 1.77% | 4,325 |
| Mar 2, 2026 | 74.41 | 75.90 | 74.41 | 75.55 | 75.10 | 2.40% | 4,811 |
| Feb 27, 2026 | 73.15 | 73.99 | 73.15 | 73.78 | 73.34 | 2.87% | 41 |
| Feb 26, 2026 | 71.27 | 72.80 | 71.27 | 71.72 | 71.29 | -1.39% | 332 |
| Feb 25, 2026 | 73.45 | 73.45 | 72.73 | 72.73 | 72.30 | -1.32% | 69 |
| Feb 24, 2026 | 72.16 | 73.70 | 72.16 | 73.70 | 73.26 | 0.08% | 21 |
| Feb 23, 2026 | 73.60 | 74.00 | 72.24 | 73.64 | 73.20 | 1.06% | 84 |
| Feb 20, 2026 | 73.22 | 73.42 | 72.52 | 72.87 | 72.44 | -0.45% | 424 |
| Feb 19, 2026 | 74.01 | 74.89 | 73.01 | 73.20 | 72.76 | 7.98% | 311 |
| Feb 18, 2026 | 74.25 | 74.89 | 67.79 | 67.79 | 67.39 | -8.69% | 268 |
| Feb 13, 2026 | 73.99 | 76.38 | 73.99 | 74.24 | 73.80 | -0.08% | 3,254 |
| Feb 12, 2026 | 72.00 | 74.44 | 71.25 | 74.30 | 73.86 | 3.99% | 1,525 |
| Feb 11, 2026 | 71.77 | 72.23 | 71.03 | 71.45 | 71.02 | 0.59% | 1,603 |
| Feb 10, 2026 | 72.79 | 73.23 | 71.03 | 71.03 | 70.61 | -1.50% | 4,531 |
| Feb 9, 2026 | 72.80 | 72.80 | 71.27 | 72.11 | 71.68 | 0.06% | 2,315 |
| Feb 6, 2026 | 72.50 | 73.29 | 71.47 | 72.07 | 71.64 | 1.49% | 10,497 |
| Feb 5, 2026 | 70.64 | 72.02 | 70.37 | 71.01 | 70.59 | -4.14% | 3,208 |
| Feb 4, 2026 | 74.88 | 74.88 | 67.95 | 74.08 | 73.64 | -0.07% | 5,031 |
| Feb 3, 2026 | 75.51 | 75.51 | 73.47 | 74.13 | 73.69 | 0.08% | 1,499 |
| Feb 2, 2026 | 73.35 | 75.37 | 73.35 | 74.07 | 73.63 | 2.93% | 693 |
| Jan 30, 2026 | 72.31 | 73.42 | 71.96 | 71.96 | 71.53 | 0.67% | 831 |
| Jan 29, 2026 | 69.88 | 72.65 | 69.88 | 71.48 | 71.05 | 0.24% | 3,764 |
| Jan 28, 2026 | 71.77 | 72.32 | 70.59 | 71.31 | 70.89 | -1.87% | 1,124 |
| Jan 27, 2026 | 72.58 | 73.34 | 72.51 | 72.67 | 72.24 | 0.11% | 3,984 |
| Jan 26, 2026 | 73.00 | 73.00 | 72.38 | 72.59 | 72.16 | 0.48% | 67 |
| Jan 23, 2026 | 72.58 | 72.65 | 71.95 | 72.24 | 71.81 | 0.68% | 573 |
| Jan 22, 2026 | 71.90 | 72.44 | 71.71 | 71.75 | 71.32 | -0.31% | 259 |
| Jan 21, 2026 | 72.11 | 72.63 | 71.97 | 71.97 | 71.54 | -0.19% | 11 |
| Jan 20, 2026 | 72.10 | 72.11 | 70.85 | 72.11 | 71.68 | 1.56% | 1,123 |
| Jan 19, 2026 | 76.00 | 76.00 | 71.00 | 71.00 | 70.58 | -4.67% | 90 |
| Jan 16, 2026 | 73.00 | 76.50 | 71.90 | 74.48 | 74.04 | 3.42% | 361 |
| Jan 15, 2026 | 73.92 | 74.47 | 72.00 | 72.02 | 71.59 | -3.97% | 13 |
| Jan 14, 2026 | 77.48 | 77.48 | 74.27 | 75.00 | 74.17 | 2.12% | 386 |
| Jan 13, 2026 | 74.01 | 74.01 | 72.58 | 73.44 | 72.63 | -0.77% | 111 |
| Jan 12, 2026 | 73.76 | 74.21 | 73.33 | 74.01 | 73.19 | 0.23% | 354 |
| Jan 9, 2026 | 75.36 | 75.52 | 73.50 | 73.84 | 73.03 | -2.13% | 277 |
| Jan 8, 2026 | 78.00 | 78.00 | 75.20 | 75.45 | 74.62 | -4.12% | 3,872 |
| Jan 7, 2026 | 73.81 | 78.80 | 73.81 | 78.69 | 77.82 | 4.67% | 3,169 |
| Jan 6, 2026 | 75.00 | 75.31 | 74.01 | 75.18 | 74.35 | 0.64% | 2,687 |
| Jan 5, 2026 | 78.39 | 78.39 | 73.80 | 74.70 | 73.88 | -4.71% | 3,457 |
| Jan 2, 2026 | 78.60 | 78.60 | 76.80 | 78.39 | 77.53 | -0.62% | 4,877 |
| Dec 30, 2025 | 78.99 | 79.44 | 78.72 | 78.88 | 78.01 | -1.69% | 425 |
| Dec 29, 2025 | 79.91 | 80.60 | 79.91 | 80.24 | 79.36 | 1.58% | 1,595 |
| Dec 26, 2025 | 79.20 | 79.99 | 78.99 | 78.99 | 78.12 | -0.23% | 1,575 |
| Dec 23, 2025 | 79.67 | 79.99 | 79.17 | 79.17 | 78.30 | -0.25% | 37 |
| Dec 22, 2025 | 78.55 | 79.53 | 77.77 | 79.37 | 78.49 | 0.67% | 406 |
| Dec 19, 2025 | 77.15 | 78.84 | 77.15 | 78.84 | 77.97 | 1.91% | 338 |
| Dec 18, 2025 | 77.28 | 77.60 | 77.04 | 77.36 | 76.51 | -1.01% | 3,179 |
| Dec 17, 2025 | 77.23 | 78.15 | 76.64 | 78.15 | 77.29 | 2.72% | 26 |
| Dec 16, 2025 | 76.72 | 77.36 | 75.79 | 76.08 | 75.24 | -0.83% | 4,906 |
| Dec 15, 2025 | 75.12 | 76.95 | 75.10 | 76.72 | 75.87 | 2.13% | 2,586 |
| Dec 12, 2025 | 76.06 | 76.06 | 74.71 | 75.12 | 74.29 | -0.24% | 47 |
| Dec 11, 2025 | 76.87 | 76.87 | 75.12 | 75.30 | 74.47 | -2.88% | 4,004 |
| Dec 10, 2025 | 76.70 | 77.53 | 76.00 | 77.53 | 76.68 | 2.03% | 1,362 |
| Dec 9, 2025 | 75.45 | 76.37 | 75.09 | 75.99 | 75.15 | 0.72% | 291 |
| Dec 8, 2025 | 76.47 | 76.94 | 75.44 | 75.45 | 74.62 | -1.87% | 4,897 |
| Dec 5, 2025 | 75.45 | 76.98 | 75.24 | 76.89 | 76.04 | 1.91% | 71 |
| Dec 4, 2025 | 77.46 | 77.46 | 75.45 | 75.45 | 74.62 | -1.62% | 3,280 |
| Dec 3, 2025 | 74.25 | 76.69 | 74.25 | 76.69 | 75.84 | 2.43% | 1,433 |
| Dec 2, 2025 | 75.27 | 75.29 | 74.63 | 74.87 | 74.04 | -0.81% | 47 |
| Dec 1, 2025 | 75.61 | 76.10 | 74.91 | 75.48 | 74.65 | -0.49% | 489 |
| Nov 28, 2025 | 75.44 | 76.07 | 75.44 | 75.85 | 75.01 | -1.47% | 2,072 |
| Nov 27, 2025 | 75.84 | 76.98 | 75.00 | 76.98 | 76.13 | 1.64% | 79 |