Cap Mercado $4.28T
-3.53%
Volume 24h $427.21B
8.09%
BTC % 54.83%
0%
ETH % 11.56%
-2.5%
Moedas
33.397
+20
Trocas
885
Última atualização
2 Minutos atrás
Preços históricos de AbbVie tokenized stock (xStock) (ABBVX), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Oct-09 2025 | $231.52 | $230.68 | $232.14 | $232.11 | $107,666 | $787,191 |
| Oct-08 2025 | $233.44 | $230.73 | $238.05 | $233.88 | $106,208 | $793,700 |
| Oct-07 2025 | $233.99 | $228.75 | $233.99 | $230.08 | $99,153 | $795,599 |
| Oct-06 2025 | $230.25 | $228.77 | $234.46 | $234.46 | $952,553 | $782,880 |
| Oct-05 2025 | $234.46 | $234.28 | $236.15 | $236.11 | $167,296 | $797,174 |
| Oct-04 2025 | $236.10 | $233.62 | $236.12 | $235.87 | $160,851 | $802,750 |
| Oct-03 2025 | $234.69 | $230.96 | $238.11 | $237.44 | $1,812,258 | $797,963 |
| Oct-02 2025 | $237.48 | $234.94 | $244.62 | $244.54 | $1,554,085 | $807,442 |
| Oct-01 2025 | $244.54 | $228.10 | $244.59 | $229.96 | $1,769,406 | $831,449 |
| Sep-30 2025 | $230.17 | $221.57 | $232.07 | $223.22 | $2,083,465 | $782,610 |
| Sep-29 2025 | $223.17 | $220.13 | $223.64 | $221.73 | $1,464,863 | $758,809 |
| Sep-28 2025 | $220.77 | $220.70 | $220.86 | $220.84 | $91,625 | $750,632 |
| Sep-27 2025 | $220.81 | $220.73 | $220.93 | $220.78 | $97,811 | $750,761 |
| Sep-26 2025 | $221.33 | $217.95 | $221.56 | $219.56 | $1,322,906 | $752,547 |
| Sep-25 2025 | $218.75 | $218.23 | $221.12 | $221.12 | $785,248 | $743,777 |