AbbVie Inc. (BVMF:ABBV34)
Brazil · Delayed Price · Currency is BRL 77.09
+3.32 (4.50%)
At close: Nov 11, 2025
AbbVie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 72.88 | 73.22 | 72.88 | 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% | 148 |
| 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% | 126 |
| 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% | 260 |
| 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 |
| Oct 13, 2025 | 78.33 | 79.42 | 78.33 | 78.48 | 78.09 | -0.51% | 297 |
| Oct 10, 2025 | 75.90 | 80.28 | 75.90 | 78.88 | 78.51 | 1.85% | 315 |
| Oct 9, 2025 | 77.50 | 77.91 | 77.13 | 77.45 | 77.08 | 0.01% | 104 |
| Oct 8, 2025 | 77.99 | 77.99 | 76.64 | 77.44 | 77.07 | -0.51% | 928 |
| Oct 7, 2025 | 77.20 | 78.16 | 77.20 | 77.84 | 77.47 | 2.10% | 10,118 |
| Oct 6, 2025 | 76.49 | 76.49 | 75.75 | 76.24 | 75.88 | -1.89% | 232 |
| Oct 3, 2025 | 78.88 | 79.81 | 77.71 | 77.71 | 77.34 | -1.51% | 2,474 |
| Oct 2, 2025 | 80.88 | 80.88 | 78.41 | 78.90 | 78.53 | -2.56% | 1,692 |
| Oct 1, 2025 | 77.04 | 81.36 | 77.04 | 80.97 | 80.59 | 4.77% | 2,715 |
| Sep 30, 2025 | 74.54 | 77.28 | 74.54 | 77.28 | 76.91 | 4.74% | 306 |
| Sep 29, 2025 | 71.82 | 73.85 | 71.82 | 73.78 | 73.43 | 0.67% | 764 |
| Sep 26, 2025 | 73.57 | 73.57 | 72.88 | 73.29 | 72.94 | -0.18% | 5,889 |
| Sep 25, 2025 | 73.20 | 73.42 | 73.00 | 73.42 | 73.07 | 0.27% | 475 |
| Sep 24, 2025 | 73.44 | 73.44 | 73.22 | 73.22 | 72.87 | -0.48% | 23 |
| Sep 23, 2025 | 74.93 | 74.93 | 73.43 | 73.57 | 73.22 | -0.82% | 17 |
| Sep 22, 2025 | 74.52 | 75.18 | 73.92 | 74.18 | 73.83 | 0.54% | 5,547 |
| Sep 19, 2025 | 73.92 | 74.27 | 73.78 | 73.78 | 73.43 | 0.57% | 423 |
| Sep 18, 2025 | 73.08 | 73.36 | 73.08 | 73.36 | 73.01 | 0.89% | 6 |
| Sep 17, 2025 | 72.47 | 73.57 | 72.47 | 72.71 | 72.37 | 1.34% | 382 |
| Sep 16, 2025 | 72.31 | 72.31 | 71.75 | 71.75 | 71.41 | -1.06% | 131 |
| Sep 15, 2025 | 71.96 | 72.52 | 71.50 | 72.52 | 72.18 | -1.61% | 46 |
| Sep 12, 2025 | 73.50 | 73.78 | 73.10 | 73.71 | 73.36 | -1.13% | 776 |
| Sep 11, 2025 | 70.18 | 74.69 | 70.18 | 74.55 | 74.20 | 6.93% | 155 |
| Sep 10, 2025 | 71.15 | 71.67 | 69.72 | 69.72 | 69.39 | -2.01% | 671 |
| Sep 9, 2025 | 71.41 | 71.41 | 71.12 | 71.15 | 70.81 | 0.64% | 45 |
| Sep 8, 2025 | 71.54 | 71.96 | 70.33 | 70.70 | 70.37 | -1.17% | 692 |
| Sep 5, 2025 | 73.30 | 73.30 | 71.24 | 71.54 | 71.20 | -0.65% | 224 |
| Sep 4, 2025 | 72.73 | 72.73 | 72.01 | 72.01 | 71.67 | -0.46% | 5,273 |