Cap Mercado $2.49T
0.74%
Volume 24h $154.74B
-27.18%
BTC % 53.76%
0.13%
ETH % 9.97%
0.1%
Moedas
34.454
+6
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 |
|---|---|---|---|---|---|---|
| Apr-02 2026 | $218.57 | $206.82 | $224.92 | $213.71 | $19,461 | $14,784,567 |
| Apr-01 2026 | $216.18 | $213.75 | $221.18 | $217.31 | $18,112 | $14,623,112 |
| Mar-31 2026 | $218.65 | $211.01 | $227.32 | $214.69 | $20,068 | $14,789,911 |
| Mar-30 2026 | $220.05 | $200.03 | $221.53 | $200.03 | $24,068 | $14,884,623 |
| Mar-29 2026 | $193.14 | $193.14 | $230.89 | $230.89 | $14,182 | $13,064,295 |
| Mar-28 2026 | $229.19 | $212.25 | $242.41 | $212.25 | $17,199 | $15,502,757 |
| Mar-27 2026 | $212.16 | $210.87 | $217.98 | $211.87 | $19,553 | $14,351,106 |
| Mar-26 2026 | $212.53 | $206.24 | $220.66 | $209.36 | $16,284 | $14,376,156 |
| Mar-25 2026 | $209.42 | $203.81 | $215.71 | $205.01 | $18,829 | $14,165,626 |
| Mar-24 2026 | $209.23 | $199.50 | $215.99 | $204.09 | $19,403 | $14,152,595 |
| Mar-23 2026 | $205.58 | $204.09 | $213.30 | $209.96 | $22,958 | $13,905,720 |
| Mar-22 2026 | $217.62 | $214.12 | $233.47 | $229.55 | $17,584 | $14,720,446 |
| Mar-21 2026 | $234.48 | $216.12 | $242.61 | $216.13 | $10,108 | $15,860,724 |
| Mar-20 2026 | $215.71 | $204.93 | $215.71 | $206.90 | $20,701 | $14,590,921 |
| Mar-19 2026 | $207.48 | $202.63 | $212.89 | $209.44 | $22,980 | $14,034,620 |