Cap Mercado $2.78T
-0.06%
Volume 24h $193.04B
-37.28%
BTC % 55.8%
0.1%
ETH % 10.05%
0.1%
Moedas
34.531
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-24 2026 | $201.39 | $201.39 | $206.73 | $203.89 | $1,056 | $13,622,255 |
| Apr-23 2026 | $203.86 | $203.66 | $205.47 | $203.66 | $425 | $13,789,396 |
| Apr-22 2026 | $203.69 | $203.68 | $207.53 | $207.29 | $9,560 | $13,778,365 |
| Apr-21 2026 | $207.26 | $206.60 | $211.88 | $211.86 | $2,446 | $14,019,853 |
| Apr-20 2026 | $211.87 | $211.72 | $211.87 | $211.75 | $51 | $14,331,420 |
| Apr-19 2026 | $211.13 | $211.13 | $211.62 | $211.62 | $151 | $14,281,119 |
| Apr-18 2026 | $211.60 | $211.04 | $212.17 | $212.16 | $1,961 | $14,313,009 |
| Apr-17 2026 | $212.16 | $207.15 | $216.14 | $207.15 | $7,931 | $14,351,047 |
| Apr-16 2026 | $210.75 | $209.63 | $215.91 | $210.27 | $20,949 | $14,255,874 |
| Apr-15 2026 | $211.28 | $209.04 | $214.41 | $213.04 | $21,920 | $14,291,557 |
| Apr-14 2026 | $212.79 | $207.04 | $216.26 | $208.27 | $18,462 | $14,393,878 |
| Apr-13 2026 | $209.34 | $200.66 | $212.58 | $200.66 | $22,515 | $14,160,232 |
| Apr-12 2026 | $201.79 | $187.33 | $206.37 | $195.01 | $22,197 | $13,649,452 |
| Apr-11 2026 | $187.60 | $179.84 | $207.78 | $207.78 | $25,281 | $12,689,992 |
| Apr-10 2026 | $210.00 | $208.93 | $216.01 | $214.56 | $20,536 | $14,204,993 |