Cotação atual, histórico e gráfico do papel: ABEV3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 30/12/2024 | -2,73% | -0,33 | 11,74 | 12,06 | 11,74 | 12,16 | 462M | 33.715 |
| 27/12/2024 | -0,58% | -0,07 | 12,07 | 12,16 | 11,97 | 12,19 | 454M | 47.203 |
| 26/12/2024 | -0,65% | -0,08 | 12,14 | 12,18 | 11,99 | 12,24 | 256M | 30.352 |
| 23/12/2024 | -0,08% | -0,01 | 12,22 | 12,11 | 11,99 | 12,34 | 487M | 54.260 |
| 20/12/2024 | -4,30% | -0,55 | 12,23 | 12,08 | 12,01 | 12,30 | 1.045M | 36.435 |
| 19/12/2024 | 0,16% | 0,02 | 12,78 | 12,76 | 12,64 | 12,91 | 487M | 47.582 |
| 18/12/2024 | -2,60% | -0,34 | 12,76 | 13,07 | 12,75 | 13,08 | 525M | 58.380 |
|
| 17/12/2024 | 2,02% | 0,26 | 13,10 | 13,00 | 12,99 | 13,19 | 518M | 54.188 |
| 16/12/2024 | -1,83% | -0,24 | 12,84 | 13,08 | 12,84 | 13,42 | 418M | 31.302 |
| 13/12/2024 | -0,15% | -0,02 | 13,08 | 13,10 | 13,01 | 13,36 | 407M | 40.163 |
| 12/12/2024 | -5,07% | -0,70 | 13,10 | 13,50 | 13,10 | 13,58 | 659M | 51.960 |
| 11/12/2024 | -3,29% | -0,47 | 13,80 | 14,27 | 13,66 | 14,36 | 680M | 47.903 |
| 10/12/2024 | 0,42% | 0,06 | 14,27 | 14,33 | 14,27 | 14,50 | 329M | 30.133 |
| 09/12/2024 | -0,07% | -0,01 | 14,21 | 14,22 | 14,14 | 14,33 | 360M | 31.095 |
| 06/12/2024 | -1,39% | -0,20 | 14,22 | 14,30 | 14,15 | 14,53 | 664M | 50.705 |
| 05/12/2024 | 3,52% | 0,49 | 14,42 | 14,05 | 14,00 | 14,46 | 556M | 35.765 |
| 04/12/2024 | 0,58% | 0,08 | 13,93 | 13,90 | 13,78 | 14,06 | 707M | 34.731 |
| 03/12/2024 | 4,53% | 0,60 | 13,85 | 13,25 | 13,19 | 13,88 | 999M | 61.157 |
| 02/12/2024 | 4,08% | 0,52 | 13,25 | 12,66 | 12,60 | 13,27 | 1.142M | 85.952 |
| 29/11/2024 | 2,66% | 0,33 | 12,73 | 12,33 | 12,25 | 12,73 | 783M | 39.362 |
| 28/11/2024 | -1,20% | -0,15 | 12,40 | 12,55 | 12,32 | 12,80 | 512M | 33.618 |
| 27/11/2024 | -0,48% | -0,06 | 12,55 | 12,63 | 12,51 | 12,74 | 612M | 36.287 |
| 26/11/2024 | 0,56% | 0,07 | 12,61 | 12,59 | 12,54 | 12,71 | 214M | 23.419 |
| 25/11/2024 | -1,10% | -0,14 | 12,54 | 12,59 | 12,54 | 12,69 | 277M | 22.589 |
| 22/11/2024 | 2,34% | 0,29 | 12,68 | 12,49 | 12,47 | 12,70 | 304M | 38.653 |
| 21/11/2024 | -0,32% | -0,04 | 12,39 | 12,31 | 12,30 | 12,48 | 229M | 21.202 |
| 19/11/2024 | 0,08% | 0,01 | 12,43 | 12,45 | 12,42 | 12,60 | 357M | 27.117 |
| 18/11/2024 | -1,74% | -0,22 | 12,42 | 12,48 | 12,38 | 12,67 | 465M | 40.012 |
| 14/11/2024 | -0,71% | -0,09 | 12,64 | 12,69 | 12,61 | 12,90 | 483M | 47.998 |
| 13/11/2024 | 1,19% | 0,15 | 12,73 | 12,52 | 12,46 | 12,77 | 384M | 42.139 |
| 12/11/2024 | 0,56% | 0,07 | 12,58 | 12,43 | 12,30 | 12,64 | 337M | 41.045 |
| 11/11/2024 | 1,46% | 0,18 | 12,51 | 12,31 | 12,26 | 12,55 | 258M | 30.659 |
| 08/11/2024 | -1,75% | -0,22 | 12,33 | 12,40 | 12,31 | 12,55 | 435M | 39.909 |
| 07/11/2024 | - | - | 12,55 | 12,39 | 12,39 | 12,69 | 301M | 28.024 |
Date,Open,High,Low,Close,Volume
30-Dec-24,12.06,12.16,11.74,11.74,462066601
27-Dec-24,12.16,12.19,11.97,12.07,453999228
26-Dec-24,12.18,12.24,11.99,12.14,256057124
23-Dec-24,12.11,12.34,11.99,12.22,487433883
20-Dec-24,12.08,12.30,12.01,12.23,1045012920
19-Dec-24,12.76,12.91,12.64,12.78,487342863
18-Dec-24,13.07,13.08,12.75,12.76,525398325
17-Dec-24,13.00,13.19,12.99,13.10,518078328
16-Dec-24,13.08,13.42,12.84,12.84,417908415
13-Dec-24,13.10,13.36,13.01,13.08,407029736
12-Dec-24,13.50,13.58,13.10,13.10,658697371
11-Dec-24,14.27,14.36,13.66,13.80,680382199
10-Dec-24,14.33,14.50,14.27,14.27,329370936
09-Dec-24,14.22,14.33,14.14,14.21,360360777
06-Dec-24,14.30,14.53,14.15,14.22,664061701
05-Dec-24,14.05,14.46,14.00,14.42,556260667
04-Dec-24,13.90,14.06,13.78,13.93,706897809
03-Dec-24,13.25,13.88,13.19,13.85,999063055
02-Dec-24,12.66,13.27,12.60,13.25,1141660811
29-Nov-24,12.33,12.73,12.25,12.73,783156347
28-Nov-24,12.55,12.80,12.32,12.40,511734350
27-Nov-24,12.63,12.74,12.51,12.55,612407922
26-Nov-24,12.59,12.71,12.54,12.61,213791419
25-Nov-24,12.59,12.69,12.54,12.54,276996630
22-Nov-24,12.49,12.70,12.47,12.68,303940899
21-Nov-24,12.31,12.48,12.30,12.39,228575708
19-Nov-24,12.45,12.60,12.42,12.43,357091316
18-Nov-24,12.48,12.67,12.38,12.42,465143816
14-Nov-24,12.69,12.90,12.61,12.64,482684320
13-Nov-24,12.52,12.77,12.46,12.73,383684863
12-Nov-24,12.43,12.64,12.30,12.58,336579305
11-Nov-24,12.31,12.55,12.26,12.51,257696255
08-Nov-24,12.40,12.55,12.31,12.33,434581562
07-Nov-24,12.39,12.69,12.39,12.55,301146912
*exoneração de responsabilidade e termos de uso