AbbVie Inc. (BVMF:ABBV34)
Brazil · Delayed Price · Currency is BRL 71.01
-3.07 (-4.14%)
At close: Feb 5, 2026
AbbVie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 72.50 | 73.29 | 71.47 | 72.07 | 72.07 | 1.49% | 10,497 |
| Feb 5, 2026 | 70.64 | 72.02 | 70.37 | 71.01 | 71.01 | -4.14% | 3,208 |
| Feb 4, 2026 | 74.88 | 74.88 | 67.95 | 74.08 | 74.08 | -0.07% | 5,031 |
| Feb 3, 2026 | 75.51 | 75.51 | 73.47 | 74.13 | 74.13 | 0.08% | 1,499 |
| Feb 2, 2026 | 73.35 | 75.37 | 73.35 | 74.07 | 74.07 | 2.93% | 693 |
| Jan 30, 2026 | 72.31 | 73.42 | 71.96 | 71.96 | 71.96 | 0.67% | 831 |
| Jan 29, 2026 | 69.88 | 72.65 | 69.88 | 71.48 | 71.48 | 0.24% | 3,764 |
| Jan 28, 2026 | 71.77 | 72.32 | 70.59 | 71.31 | 71.31 | -1.87% | 1,124 |
| Jan 27, 2026 | 72.58 | 73.34 | 72.51 | 72.67 | 72.67 | 0.11% | 3,984 |
| Jan 26, 2026 | 73.00 | 73.00 | 72.38 | 72.59 | 72.59 | 0.48% | 67 |
| Jan 23, 2026 | 72.58 | 72.65 | 71.95 | 72.24 | 72.24 | 0.68% | 573 |
| Jan 22, 2026 | 71.90 | 72.44 | 71.71 | 71.75 | 71.75 | -0.31% | 259 |
| Jan 21, 2026 | 72.11 | 72.63 | 71.97 | 71.97 | 71.97 | -0.19% | 11 |
| Jan 20, 2026 | 72.10 | 72.11 | 70.85 | 72.11 | 72.11 | 1.56% | 1,123 |
| Jan 19, 2026 | 76.00 | 76.00 | 71.00 | 71.00 | 71.00 | -4.67% | 90 |
| Jan 16, 2026 | 73.00 | 76.50 | 71.90 | 74.48 | 74.48 | 3.42% | 361 |
| Jan 15, 2026 | 73.92 | 74.47 | 72.00 | 72.02 | 72.02 | -3.97% | 13 |
| Jan 14, 2026 | 77.48 | 77.48 | 74.27 | 75.00 | 74.60 | 2.12% | 386 |
| Jan 13, 2026 | 74.01 | 74.01 | 72.58 | 73.44 | 73.05 | -0.77% | 111 |
| Jan 12, 2026 | 73.76 | 74.21 | 73.33 | 74.01 | 73.62 | 0.23% | 354 |
| Jan 9, 2026 | 75.36 | 75.52 | 73.50 | 73.84 | 73.45 | -2.13% | 277 |
| Jan 8, 2026 | 78.00 | 78.00 | 75.20 | 75.45 | 75.05 | -4.12% | 3,872 |
| Jan 7, 2026 | 73.81 | 78.80 | 73.81 | 78.69 | 78.27 | 4.67% | 3,169 |
| Jan 6, 2026 | 75.00 | 75.31 | 74.01 | 75.18 | 74.78 | 0.64% | 2,687 |
| Jan 5, 2026 | 78.39 | 78.39 | 73.80 | 74.70 | 74.31 | -4.71% | 3,457 |
| Jan 2, 2026 | 78.60 | 78.60 | 76.80 | 78.39 | 77.98 | -0.62% | 4,877 |
| Dec 30, 2025 | 78.99 | 79.44 | 78.72 | 78.88 | 78.46 | -1.69% | 425 |
| Dec 29, 2025 | 79.91 | 80.60 | 79.91 | 80.24 | 79.82 | 1.58% | 1,595 |
| Dec 26, 2025 | 79.20 | 79.99 | 78.99 | 78.99 | 78.57 | -0.23% | 1,575 |
| Dec 23, 2025 | 79.67 | 79.99 | 79.17 | 79.17 | 78.75 | -0.25% | 37 |
| Dec 22, 2025 | 78.55 | 79.53 | 77.77 | 79.37 | 78.95 | 0.67% | 406 |
| Dec 19, 2025 | 77.15 | 78.84 | 77.15 | 78.84 | 78.42 | 1.91% | 338 |
| Dec 18, 2025 | 77.28 | 77.60 | 77.04 | 77.36 | 76.95 | -1.01% | 3,179 |
| Dec 17, 2025 | 77.23 | 78.15 | 76.64 | 78.15 | 77.74 | 2.72% | 26 |
| Dec 16, 2025 | 76.72 | 77.36 | 75.79 | 76.08 | 75.68 | -0.83% | 4,906 |
| Dec 15, 2025 | 75.12 | 76.95 | 75.10 | 76.72 | 76.32 | 2.13% | 2,586 |
| Dec 12, 2025 | 76.06 | 76.06 | 74.71 | 75.12 | 74.72 | -0.24% | 47 |
| Dec 11, 2025 | 76.87 | 76.87 | 75.12 | 75.30 | 74.90 | -2.88% | 4,004 |
| Dec 10, 2025 | 76.70 | 77.53 | 76.00 | 77.53 | 77.12 | 2.03% | 1,362 |
| Dec 9, 2025 | 75.45 | 76.37 | 75.09 | 75.99 | 75.59 | 0.72% | 291 |
| Dec 8, 2025 | 76.47 | 76.94 | 75.44 | 75.45 | 75.05 | -1.87% | 4,897 |
| Dec 5, 2025 | 75.45 | 76.98 | 75.24 | 76.89 | 76.48 | 1.91% | 71 |
| Dec 4, 2025 | 77.46 | 77.46 | 75.45 | 75.45 | 75.05 | -1.62% | 3,280 |
| Dec 3, 2025 | 74.25 | 76.69 | 74.25 | 76.69 | 76.29 | 2.43% | 1,433 |
| Dec 2, 2025 | 75.27 | 75.29 | 74.63 | 74.87 | 74.47 | -0.81% | 47 |
| Dec 1, 2025 | 75.61 | 76.10 | 74.91 | 75.48 | 75.08 | -0.49% | 489 |
| Nov 28, 2025 | 75.44 | 76.07 | 75.44 | 75.85 | 75.45 | -1.47% | 2,072 |
| Nov 27, 2025 | 75.84 | 76.98 | 75.00 | 76.98 | 76.57 | 1.64% | 79 |
| Nov 26, 2025 | 78.00 | 78.00 | 75.74 | 75.74 | 75.34 | -2.90% | 1,593 |
| Nov 25, 2025 | 77.11 | 78.07 | 76.88 | 78.00 | 77.59 | 0.54% | 67 |