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 |
| 30/12/2025 | -0,07% | -0,01 | 13,86 | 13,90 | 13,86 | 14,09 | 353M | 17.945 |
| 29/12/2025 | 1,09% | 0,15 | 13,87 | 13,68 | 13,54 | 13,87 | 279M | 17.221 |
| 26/12/2025 | 1,86% | 0,25 | 13,72 | 13,40 | 13,40 | 13,82 | 398M | 39.980 |
| 23/12/2025 | 2,67% | 0,35 | 13,47 | 13,17 | 13,14 | 13,57 | 605M | 25.921 |
| 22/12/2025 | -1,20% | -0,16 | 13,12 | 13,28 | 13,00 | 13,30 | 353M | 16.709 |
| 19/12/2025 | -4,60% | -0,64 | 13,28 | 13,18 | 13,14 | 13,32 | 402M | 20.113 |
| 18/12/2025 | -0,71% | -0,10 | 13,92 | 13,95 | 13,92 | 14,16 | 336M | 46.339 |
|
| 17/12/2025 | -0,99% | -0,14 | 14,02 | 13,99 | 13,90 | 14,13 | 401M | 26.651 |
| 16/12/2025 | -0,84% | -0,12 | 14,16 | 14,06 | 14,01 | 14,28 | 610M | 28.960 |
| 15/12/2025 | 1,71% | 0,24 | 14,28 | 14,04 | 14,03 | 14,35 | 317M | 20.389 |
| 12/12/2025 | 1,89% | 0,26 | 14,04 | 13,84 | 13,80 | 14,05 | 422M | 18.268 |
| 11/12/2025 | 1,32% | 0,18 | 13,78 | 13,53 | 13,42 | 13,84 | 311M | 23.747 |
| 10/12/2025 | -0,29% | -0,04 | 13,60 | 13,26 | 13,14 | 13,65 | 1.229M | 35.803 |
| 09/12/2025 | 0,15% | 0,02 | 13,64 | 13,51 | 13,46 | 13,74 | 525M | 21.575 |
| 08/12/2025 | 0,07% | 0,01 | 13,62 | 13,69 | 13,59 | 13,76 | 261M | 22.698 |
| 05/12/2025 | -2,44% | -0,34 | 13,61 | 13,97 | 13,59 | 14,11 | 852M | 34.251 |
| 04/12/2025 | -1,41% | -0,20 | 13,95 | 14,18 | 13,85 | 14,21 | 530M | 31.822 |
| 03/12/2025 | 1,07% | 0,15 | 14,15 | 14,06 | 13,97 | 14,15 | 221M | 19.575 |
| 02/12/2025 | -0,07% | -0,01 | 14,00 | 14,01 | 13,85 | 14,35 | 507M | 29.815 |
| 01/12/2025 | 1,08% | 0,15 | 14,01 | 13,84 | 13,80 | 14,02 | 223M | 18.786 |
| 28/11/2025 | 1,02% | 0,14 | 13,86 | 13,70 | 13,66 | 13,96 | 323M | 22.340 |
| 27/11/2025 | 0,37% | 0,05 | 13,72 | 13,70 | 13,65 | 13,77 | 111M | 9.562 |
| 26/11/2025 | -0,51% | -0,07 | 13,67 | 13,80 | 13,58 | 13,81 | 463M | 29.292 |
| 25/11/2025 | -0,22% | -0,03 | 13,74 | 13,80 | 13,62 | 13,92 | 277M | 15.094 |
| 24/11/2025 | 1,10% | 0,15 | 13,77 | 13,58 | 13,56 | 13,87 | 594M | 28.392 |
| 21/11/2025 | 1,57% | 0,21 | 13,62 | 13,54 | 13,36 | 13,71 | 482M | 60.345 |
| 19/11/2025 | -2,40% | -0,33 | 13,41 | 13,74 | 13,41 | 13,86 | 1.380M | 41.392 |
| 18/11/2025 | -0,15% | -0,02 | 13,74 | 13,69 | 13,67 | 13,90 | 639M | 24.339 |
| 17/11/2025 | 0,51% | 0,07 | 13,76 | 13,64 | 13,63 | 13,83 | 463M | 28.199 |
| 14/11/2025 | 0,44% | 0,06 | 13,69 | 13,68 | 13,65 | 13,84 | 213M | 18.476 |
| 13/11/2025 | 0,07% | 0,01 | 13,63 | 13,64 | 13,51 | 13,75 | 325M | 21.382 |
| 12/11/2025 | 0,22% | 0,03 | 13,62 | 13,59 | 13,55 | 13,66 | 446M | 26.058 |
| 11/11/2025 | 3,11% | 0,41 | 13,59 | 13,29 | 13,24 | 13,65 | 492M | 31.916 |
| 10/11/2025 | - | - | 13,18 | 13,25 | 13,09 | 13,26 | 333M | 26.030 |
Date,Open,High,Low,Close,Volume
30-Dec-25,13.90,14.09,13.86,13.86,352882397
29-Dec-25,13.68,13.87,13.54,13.87,279166881
26-Dec-25,13.40,13.82,13.40,13.72,398004223
23-Dec-25,13.17,13.57,13.14,13.47,605378137
22-Dec-25,13.28,13.30,13.00,13.12,353116536
19-Dec-25,13.18,13.32,13.14,13.28,402288651
18-Dec-25,13.95,14.16,13.92,13.92,335630415
17-Dec-25,13.99,14.13,13.90,14.02,401243282
16-Dec-25,14.06,14.28,14.01,14.16,610423814
15-Dec-25,14.04,14.35,14.03,14.28,316579699
12-Dec-25,13.84,14.05,13.80,14.04,421662993
11-Dec-25,13.53,13.84,13.42,13.78,310691576
10-Dec-25,13.26,13.65,13.14,13.60,1228519979
09-Dec-25,13.51,13.74,13.46,13.64,524852817
08-Dec-25,13.69,13.76,13.59,13.62,261160659
05-Dec-25,13.97,14.11,13.59,13.61,852001082
04-Dec-25,14.18,14.21,13.85,13.95,529990263
03-Dec-25,14.06,14.15,13.97,14.15,220870335
02-Dec-25,14.01,14.35,13.85,14.00,506542779
01-Dec-25,13.84,14.02,13.80,14.01,222749923
28-Nov-25,13.70,13.96,13.66,13.86,322757539
27-Nov-25,13.70,13.77,13.65,13.72,111096538
26-Nov-25,13.80,13.81,13.58,13.67,463347741
25-Nov-25,13.80,13.92,13.62,13.74,277411610
24-Nov-25,13.58,13.87,13.56,13.77,593523941
21-Nov-25,13.54,13.71,13.36,13.62,481713930
19-Nov-25,13.74,13.86,13.41,13.41,1380046905
18-Nov-25,13.69,13.90,13.67,13.74,639025876
17-Nov-25,13.64,13.83,13.63,13.76,462867419
14-Nov-25,13.68,13.84,13.65,13.69,213436760
13-Nov-25,13.64,13.75,13.51,13.63,325085942
12-Nov-25,13.59,13.66,13.55,13.62,445668798
11-Nov-25,13.29,13.65,13.24,13.59,492228536
10-Nov-25,13.25,13.26,13.09,13.18,332658043
*exoneração de responsabilidade e termos de uso