AbbVie Inc. (BVMF:ABBV34)
Brazil · Delayed Price · Currency is BRL 79.37
+0.53 (0.67%)
At close: Dec 22, 2025
AbbVie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 79.67 | 79.99 | 79.17 | 79.17 | 79.17 | -0.25% | 37 |
| Dec 22, 2025 | 78.55 | 79.53 | 77.77 | 79.37 | 79.37 | 0.67% | 406 |
| Dec 19, 2025 | 77.15 | 78.84 | 77.15 | 78.84 | 78.84 | 1.91% | 338 |
| Dec 18, 2025 | 77.28 | 77.60 | 77.04 | 77.36 | 77.36 | -1.01% | 3,179 |
| Dec 17, 2025 | 77.23 | 78.15 | 76.64 | 78.15 | 78.15 | 2.72% | 26 |
| Dec 16, 2025 | 76.72 | 77.36 | 75.79 | 76.08 | 76.08 | -0.83% | 4,906 |
| Dec 15, 2025 | 75.12 | 76.95 | 75.10 | 76.72 | 76.72 | 2.13% | 2,586 |
| Dec 12, 2025 | 76.06 | 76.06 | 74.71 | 75.12 | 75.12 | -0.24% | 47 |
| Dec 11, 2025 | 76.87 | 76.87 | 75.12 | 75.30 | 75.30 | -2.88% | 4,004 |
| Dec 10, 2025 | 76.70 | 77.53 | 76.00 | 77.53 | 77.53 | 2.03% | 1,362 |
| Dec 9, 2025 | 75.45 | 76.37 | 75.09 | 75.99 | 75.99 | 0.72% | 291 |
| Dec 8, 2025 | 76.47 | 76.94 | 75.44 | 75.45 | 75.45 | -1.87% | 4,897 |
| Dec 5, 2025 | 75.45 | 76.98 | 75.24 | 76.89 | 76.89 | 1.91% | 71 |
| Dec 4, 2025 | 77.46 | 77.46 | 75.45 | 75.45 | 75.45 | -1.62% | 3,280 |
| Dec 3, 2025 | 74.25 | 76.69 | 74.25 | 76.69 | 76.69 | 2.43% | 1,433 |
| Dec 2, 2025 | 75.27 | 75.29 | 74.63 | 74.87 | 74.87 | -0.81% | 47 |
| Dec 1, 2025 | 75.61 | 76.10 | 74.91 | 75.48 | 75.48 | -0.49% | 489 |
| Nov 28, 2025 | 75.44 | 76.07 | 75.44 | 75.85 | 75.85 | -1.47% | 2,072 |
| Nov 27, 2025 | 75.84 | 76.98 | 75.00 | 76.98 | 76.98 | 1.64% | 79 |
| Nov 26, 2025 | 78.00 | 78.00 | 75.74 | 75.74 | 75.74 | -2.90% | 1,593 |
| Nov 25, 2025 | 77.11 | 78.07 | 76.88 | 78.00 | 78.00 | 0.54% | 67 |
| Nov 24, 2025 | 79.92 | 79.92 | 77.44 | 77.58 | 77.58 | -2.76% | 3,343 |
| Nov 21, 2025 | 76.89 | 80.31 | 76.89 | 79.78 | 79.78 | 3.76% | 7,320 |
| Nov 19, 2025 | 78.02 | 79.14 | 76.89 | 76.89 | 76.89 | -1.12% | 6,344 |
| Nov 18, 2025 | 76.04 | 78.80 | 76.04 | 77.76 | 77.76 | 0.21% | 3,974 |
| Nov 17, 2025 | 71.23 | 77.88 | 71.23 | 77.60 | 77.60 | 8.94% | 8,890 |
| Nov 14, 2025 | 77.83 | 77.83 | 71.23 | 71.23 | 71.23 | -7.48% | 4,163 |
| Nov 13, 2025 | 77.09 | 79.11 | 76.90 | 76.99 | 76.99 | -0.13% | 283 |
| Nov 12, 2025 | 73.77 | 77.18 | 73.77 | 77.09 | 77.09 | 4.50% | 10,078 |
| Nov 11, 2025 | 72.20 | 73.99 | 72.19 | 73.77 | 73.77 | 2.43% | 2,496 |
| Nov 10, 2025 | 73.96 | 73.96 | 71.89 | 72.02 | 72.02 | -1.64% | 2,000 |
| Nov 7, 2025 | 72.87 | 73.22 | 72.87 | 73.22 | 73.22 | 0.74% | 3,476 |
| Nov 6, 2025 | 72.55 | 73.02 | 72.38 | 72.68 | 72.68 | -0.14% | 5,006 |
| Nov 5, 2025 | 72.53 | 72.78 | 71.40 | 72.78 | 72.78 | 0.34% | 1,316 |
| Nov 4, 2025 | 71.12 | 72.87 | 71.00 | 72.53 | 72.53 | 1.73% | 2,190 |
| Nov 3, 2025 | 77.78 | 78.00 | 71.15 | 71.30 | 71.30 | -8.32% | 3,584 |
| Oct 31, 2025 | 75.84 | 77.77 | 72.98 | 77.77 | 77.77 | 1.41% | 317 |
| Oct 30, 2025 | 76.77 | 77.09 | 76.19 | 76.69 | 76.69 | 1.78% | 146 |
| Oct 29, 2025 | 75.41 | 75.85 | 75.33 | 75.35 | 75.35 | -1.15% | 5,336 |
| Oct 28, 2025 | 75.64 | 76.56 | 75.64 | 76.23 | 76.23 | -0.22% | 10 |
| Oct 27, 2025 | 75.17 | 76.47 | 75.17 | 76.40 | 76.40 | -0.40% | 17 |
| Oct 24, 2025 | 76.49 | 77.03 | 76.01 | 76.71 | 76.71 | -0.38% | 1,949 |
| Oct 23, 2025 | 76.81 | 77.35 | 76.73 | 77.00 | 77.00 | -0.61% | 2,960 |
| Oct 22, 2025 | 78.46 | 78.46 | 77.40 | 77.47 | 77.47 | -0.27% | 124 |
| Oct 21, 2025 | 77.75 | 78.13 | 77.59 | 77.68 | 77.68 | -0.09% | 205 |
| Oct 20, 2025 | 77.13 | 77.90 | 77.13 | 77.75 | 77.75 | 2.75% | 174 |
| Oct 17, 2025 | 78.07 | 78.07 | 75.67 | 75.67 | 75.67 | -0.12% | 24 |
| Oct 16, 2025 | 76.57 | 77.47 | 75.76 | 75.76 | 75.76 | 0.42% | 255 |
| Oct 15, 2025 | 77.40 | 77.68 | 75.44 | 75.44 | 75.44 | -2.44% | 7,159 |
| Oct 14, 2025 | 79.00 | 79.02 | 77.28 | 77.33 | 77.33 | -1.47% | 7,332 |