Cotação atual, histórico e gráfico do papel: ABEV3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações ABEV3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/07/2024	0,25%	0,03	11,88	11,82	11,75	11,88	275M	21.856
25/07/2024	0,51%	0,06	11,85	11,79	11,73	11,92	256M	19.809
24/07/2024	0,08%	0,01	11,79	11,75	11,73	11,87	269M	36.378
23/07/2024	-0,25%	-0,03	11,78	11,81	11,74	11,83	238M	25.055
22/07/2024	0,68%	0,08	11,81	11,67	11,65	11,86	280M	24.898
19/07/2024	0,51%	0,06	11,73	11,65	11,65	11,77	267M	18.443
18/07/2024	-1,27%	-0,15	11,67	11,76	11,64	11,86	355M	21.877
17/07/2024	1,03%	0,12	11,82	11,71	11,66	11,91	362M	21.598
16/07/2024	0,52%	0,06	11,70	11,63	11,58	11,70	222M	21.579
15/07/2024	0,00%	0,00	11,64	11,66	11,56	11,66	144M	16.755
12/07/2024	0,95%	0,11	11,64	11,51	11,51	11,66	196M	19.055
11/07/2024	1,14%	0,13	11,53	11,45	11,40	11,67	257M	31.403
10/07/2024	1,33%	0,15	11,40	11,32	11,24	11,46	330M	35.349
09/07/2024	0,00%	0,00	11,25	11,25	11,18	11,30	289M	19.256
08/07/2024	-0,62%	-0,07	11,25	11,33	11,24	11,35	322M	17.373
05/07/2024	-1,14%	-0,13	11,32	11,45	11,23	11,48	441M	42.867
04/07/2024	0,62%	0,07	11,45	11,45	11,37	11,46	85M	13.514
03/07/2024	-0,70%	-0,08	11,38	11,54	11,36	11,57	375M	25.155
02/07/2024	0,09%	0,01	11,46	11,45	11,39	11,58	233M	20.661
01/07/2024	0,35%	0,04	11,45	11,42	11,33	11,50	223M	23.051
28/06/2024	-0,44%	-0,05	11,41	11,43	11,16	11,48	584M	47.107
27/06/2024	0,09%	0,01	11,46	11,46	11,38	11,54	246M	24.736
26/06/2024	0,62%	0,07	11,45	11,30	11,27	11,52	299M	30.716
25/06/2024	0,53%	0,06	11,38	11,25	11,21	11,41	495M	39.030
24/06/2024	0,35%	0,04	11,32	11,26	11,22	11,40	365M	29.053
21/06/2024	0,00%	0,00	11,28	11,21	11,21	11,38	603M	51.794
20/06/2024	0,71%	0,08	11,28	11,25	11,20	11,40	333M	39.294
19/06/2024	-0,44%	-0,05	11,20	11,18	11,04	11,23	199M	25.754
18/06/2024	0,09%	0,01	11,25	11,19	11,16	11,37	421M	27.210
17/06/2024	0,00%	0,00	11,24	11,21	11,19	11,33	204M	34.269
14/06/2024	1,35%	0,15	11,24	11,09	10,98	11,28	250M	28.586
13/06/2024	-1,60%	-0,18	11,09	11,17	11,07	11,21	437M	39.424
12/06/2024	-1,14%	-0,13	11,27	11,45	11,19	11,47	462M	63.344
11/06/2024	-0,52%	-0,06	11,40	11,57	11,39	11,57	230M	28.000
10/06/2024	-0,87%	-0,10	11,46	11,52	11,43	11,58	273M	26.785
07/06/2024	-2,20%	-0,26	11,56	11,71	11,53	11,76	372M	30.772
06/06/2024	2,16%	0,25	11,82	11,54	11,54	11,84	405M	29.885
05/06/2024	-1,03%	-0,12	11,57	11,69	11,52	11,80	414M	33.969
04/06/2024	1,21%	0,14	11,69	11,57	11,44	11,73	424M	33.164
03/06/2024	-0,09%	-0,01	11,55	11,57	11,46	11,70	288M	25.770
31/05/2024	0,35%	0,04	11,56	11,46	11,46	11,66	728M	35.995
29/05/2024	-0,60%	-0,07	11,52	11,53	11,34	11,61	394M	41.806
28/05/2024	-1,86%	-0,22	11,59	11,89	11,56	11,89	471M	73.578
27/05/2024	-0,51%	-0,06	11,81	11,93	11,79	11,95	196M	12.268
24/05/2024	-0,75%	-0,09	11,87	11,96	11,87	11,99	272M	29.079
23/05/2024	-0,08%	-0,01	11,96	11,92	11,92	12,07	340M	32.399
22/05/2024	-0,42%	-0,05	11,97	11,98	11,93	12,11	592M	28.981
21/05/2024	-0,66%	-0,08	12,02	12,10	12,02	12,25	464M	31.724
20/05/2024	-2,26%	-0,28	12,10	12,33	12,05	12,39	475M	24.507
17/05/2024	0,00%	0,00	12,38	12,40	12,28	12,41	348M	44.181
16/05/2024	0,57%	0,07	12,38	12,45	12,24	12,51	402M	24.537
15/05/2024	1,23%	0,15	12,31	12,19	12,17	12,43	452M	26.290
14/05/2024	0,83%	0,10	12,16	12,08	12,08	12,25	398M	32.745
13/05/2024	0,17%	0,02	12,06	12,07	11,96	12,11	270M	30.168
10/05/2024	-0,08%	-0,01	12,04	12,05	11,95	12,09	349M	31.888
09/05/2024	-0,99%	-0,12	12,05	11,98	11,97	12,20	312M	23.358
08/05/2024	-3,41%	-0,43	12,17	12,39	11,91	12,44	613M	35.179
07/05/2024	1,20%	0,15	12,60	12,47	12,46	12,63	346M	26.893
06/05/2024	0,65%	0,08	12,45	12,39	12,29	12,51	233M	22.551
03/05/2024	0,32%	0,04	12,37	12,47	12,35	12,48	290M	25.633
02/05/2024	1,48%	0,18	12,33	12,25	12,25	12,51	345M	37.343
30/04/2024	0,41%	0,05	12,15	12,08	12,08	12,37	307M	31.583
29/04/2024	0,75%	0,09	12,10	12,00	11,96	12,13	320M	27.843
26/04/2024	-0,08%	-0,01	12,01	12,03	11,98	12,08	195M	14.380
25/04/2024	-0,17%	-0,02	12,02	12,06	11,88	12,10	284M	23.019
24/04/2024	1,52%	0,18	12,04	11,84	11,84	12,10	444M	32.608
23/04/2024	-0,75%	-0,09	11,86	11,90	11,83	12,00	221M	22.685
22/04/2024	0,00%	0,00	11,95	11,99	11,95	12,10	282M	20.946
19/04/2024	-0,08%	-0,01	11,95	11,97	11,95	12,10	310M	34.035
18/04/2024	0,42%	0,05	11,96	11,92	11,84	12,02	342M	22.706
17/04/2024	-0,25%	-0,03	11,91	12,00	11,84	12,04	316M	29.387
16/04/2024	-1,08%	-0,13	11,94	12,00	11,94	12,11	376M	31.128
15/04/2024	-0,41%	-0,05	12,07	12,10	11,98	12,15	382M	24.020
12/04/2024	-0,66%	-0,08	12,12	12,16	12,05	12,21	197M	17.217
11/04/2024	0,83%	0,10	12,20	12,10	12,07	12,31	257M	20.770
10/04/2024	-2,10%	-0,26	12,10	12,27	12,10	12,38	280M	25.811
09/04/2024	1,56%	0,19	12,36	12,21	12,18	12,42	294M	22.952
08/04/2024	-0,49%	-0,06	12,17	12,22	12,12	12,27	231M	17.118
05/04/2024	-1,92%	-0,24	12,23	12,52	12,04	12,55	868M	35.308
04/04/2024	0,16%	0,02	12,47	12,47	12,46	12,70	402M	29.300
03/04/2024	1,47%	0,18	12,45	12,25	12,13	12,51	446M	27.304
02/04/2024	-0,49%	-0,06	12,27	12,34	12,27	12,42	236M	27.381
01/04/2024	-1,28%	-0,16	12,33	12,50	12,27	12,54	259M	27.166
28/03/2024	0,32%	0,04	12,49	12,38	12,36	12,55	555M	35.501
27/03/2024	0,32%	0,04	12,45	12,36	12,30	12,45	324M	26.331
26/03/2024	1,47%	0,18	12,41	12,20	12,17	12,49	400M	36.803
25/03/2024	-1,45%	-0,18	12,23	12,40	12,23	12,50	266M	21.732
22/03/2024	-1,59%	-0,20	12,41	12,56	12,37	12,57	226M	23.411
21/03/2024	0,56%	0,07	12,61	12,52	12,44	12,61	367M	22.030
20/03/2024	0,00%	0,00	12,54	12,53	12,37	12,59	604M	33.423
19/03/2024	-0,71%	-0,09	12,54	12,63	12,47	12,69	332M	37.510
18/03/2024	0,00%	0,00	12,63	12,65	12,54	12,68	305M	25.401
15/03/2024	-1,33%	-0,17	12,63	12,86	12,61	12,86	458M	25.108
14/03/2024	0,39%	0,05	12,80	12,74	12,67	12,81	352M	33.139
13/03/2024	-0,70%	-0,09	12,75	12,82	12,70	12,91	318M	24.284
12/03/2024	0,31%	0,04	12,84	12,83	12,76	12,90	325M	33.767
11/03/2024	-0,31%	-0,04	12,80	12,77	12,68	12,90	260M	18.587
08/03/2024	1,50%	0,19	12,84	12,55	12,55	12,92	695M	40.594
07/03/2024	-0,32%	-0,04	12,65	12,63	12,52	12,73	163M	17.225
06/03/2024	-0,47%	-0,06	12,69	12,80	12,57	12,98	572M	28.044
05/03/2024	2,16%	0,27	12,75	12,53	12,45	12,83	425M	26.928
04/03/2024	0,32%	0,04	12,48	12,45	12,41	12,57	207M	21.198
01/03/2024	-1,11%	-0,14	12,44	12,46	12,30	12,67	636M	36.876
29/02/2024	-6,47%	-0,87	12,58	12,92	12,40	12,99	1.112M	56.982
28/02/2024	1,05%	0,14	13,45	13,27	13,26	13,59	465M	28.106
27/02/2024	2,07%	0,27	13,31	13,11	13,07	13,33	420M	24.727
26/02/2024	1,16%	0,15	13,04	12,83	12,83	13,10	169M	13.264
23/02/2024	-0,54%	-0,07	12,89	13,00	12,82	13,01	244M	18.721
22/02/2024	0,47%	0,06	12,96	12,93	12,86	13,01	209M	13.034
21/02/2024	0,39%	0,05	12,90	12,84	12,75	12,92	179M	20.655
20/02/2024	0,31%	0,04	12,85	12,81	12,78	13,09	348M	29.399
19/02/2024	0,39%	0,05	12,81	12,77	12,65	12,81	117M	10.999
16/02/2024	-0,70%	-0,09	12,76	12,90	12,75	12,90	269M	21.057
15/02/2024	-0,54%	-0,07	12,85	12,93	12,84	13,02	359M	20.794
14/02/2024	-0,23%	-0,03	12,92	12,88	12,82	12,94	209M	16.418
09/02/2024	0,00%	0,00	12,95	12,92	12,81	12,98	199M	23.639
08/02/2024	-0,38%	-0,05	12,95	12,96	12,90	13,04	302M	23.142
07/02/2024	-1,74%	-0,23	13,00	13,25	12,93	13,31	493M	30.730
06/02/2024	1,07%	0,14	13,23	13,07	13,07	13,30	393M	29.176
05/02/2024	0,15%	0,02	13,09	13,08	13,04	13,19	218M	23.989
02/02/2024	0,00%	0,00	13,07	13,08	12,96	13,20	300M	23.543
01/02/2024	-0,08%	-0,01	13,07	13,07	12,90	13,11	352M	33.258
31/01/2024	0,31%	0,04	13,08	13,08	13,03	13,22	332M	33.722
30/01/2024	-1,58%	-0,21	13,04	13,22	13,03	13,25	295M	42.323
29/01/2024	0,38%	0,05	13,25	13,16	13,12	13,29	134M	12.318
26/01/2024	0,00%	0,00	13,20	13,26	13,15	13,29	87M	12.278
25/01/2024	0,00%	0,00	13,20	13,22	13,14	13,28	170M	15.083
24/01/2024	-1,27%	-0,17	13,20	13,44	13,19	13,44	212M	21.819
23/01/2024	0,07%	0,01	13,37	13,39	13,23	13,43	225M	34.963
22/01/2024	0,07%	0,01	13,36	13,38	13,23	13,45	216M	16.670
19/01/2024	0,07%	0,01	13,35	13,41	13,26	13,42	374M	19.566
18/01/2024	-0,67%	-0,09	13,34	13,42	13,25	13,42	246M	19.867
17/01/2024	0,60%	0,08	13,43	13,33	13,33	13,51	168M	24.879
16/01/2024	-	-	13,35	13,44	13,34	13,52	325M	32.276

Date,Open,High,Low,Close,Volume
26-Jul-24,11.82,11.88,11.75,11.88,274746559
25-Jul-24,11.79,11.92,11.73,11.85,255988121
24-Jul-24,11.75,11.87,11.73,11.79,268697703
23-Jul-24,11.81,11.83,11.74,11.78,237516369
22-Jul-24,11.67,11.86,11.65,11.81,280482017
19-Jul-24,11.65,11.77,11.65,11.73,266938839
18-Jul-24,11.76,11.86,11.64,11.67,354883244
17-Jul-24,11.71,11.91,11.66,11.82,362196541
16-Jul-24,11.63,11.70,11.58,11.70,221998347
15-Jul-24,11.66,11.66,11.56,11.64,144179949
12-Jul-24,11.51,11.66,11.51,11.64,195606977
11-Jul-24,11.45,11.67,11.40,11.53,256706751
10-Jul-24,11.32,11.46,11.24,11.40,329797226
09-Jul-24,11.25,11.30,11.18,11.25,289197360
08-Jul-24,11.33,11.35,11.24,11.25,322367788
05-Jul-24,11.45,11.48,11.23,11.32,440953833
04-Jul-24,11.45,11.46,11.37,11.45,84904960
03-Jul-24,11.54,11.57,11.36,11.38,375480282
02-Jul-24,11.45,11.58,11.39,11.46,232644622
01-Jul-24,11.42,11.50,11.33,11.45,222928365
28-Jun-24,11.43,11.48,11.16,11.41,583702270
27-Jun-24,11.46,11.54,11.38,11.46,245875743
26-Jun-24,11.30,11.52,11.27,11.45,298804940
25-Jun-24,11.25,11.41,11.21,11.38,494970928
24-Jun-24,11.26,11.40,11.22,11.32,364805775
21-Jun-24,11.21,11.38,11.21,11.28,603456727
20-Jun-24,11.25,11.40,11.20,11.28,333124104
19-Jun-24,11.18,11.23,11.04,11.20,199322798
18-Jun-24,11.19,11.37,11.16,11.25,421288453
17-Jun-24,11.21,11.33,11.19,11.24,203629788
14-Jun-24,11.09,11.28,10.98,11.24,249873992
13-Jun-24,11.17,11.21,11.07,11.09,437281766
12-Jun-24,11.45,11.47,11.19,11.27,462127742
11-Jun-24,11.57,11.57,11.39,11.40,229623553
10-Jun-24,11.52,11.58,11.43,11.46,273296027
07-Jun-24,11.71,11.76,11.53,11.56,372081286
06-Jun-24,11.54,11.84,11.54,11.82,404941499
05-Jun-24,11.69,11.80,11.52,11.57,414088367
04-Jun-24,11.57,11.73,11.44,11.69,424162913
03-Jun-24,11.57,11.70,11.46,11.55,288472839
31-May-24,11.46,11.66,11.46,11.56,727859819
29-May-24,11.53,11.61,11.34,11.52,394017961
28-May-24,11.89,11.89,11.56,11.59,470967089
27-May-24,11.93,11.95,11.79,11.81,195700867
24-May-24,11.96,11.99,11.87,11.87,271754852
23-May-24,11.92,12.07,11.92,11.96,340271912
22-May-24,11.98,12.11,11.93,11.97,591550108
21-May-24,12.10,12.25,12.02,12.02,464447714
20-May-24,12.33,12.39,12.05,12.10,474654270
17-May-24,12.40,12.41,12.28,12.38,347753415
16-May-24,12.45,12.51,12.24,12.38,401518009
15-May-24,12.19,12.43,12.17,12.31,452167511
14-May-24,12.08,12.25,12.08,12.16,397500962
13-May-24,12.07,12.11,11.96,12.06,270253863
10-May-24,12.05,12.09,11.95,12.04,349147515
09-May-24,11.98,12.20,11.97,12.05,311731229
08-May-24,12.39,12.44,11.91,12.17,613212280
07-May-24,12.47,12.63,12.46,12.60,345588635
06-May-24,12.39,12.51,12.29,12.45,232832304
03-May-24,12.47,12.48,12.35,12.37,289895392
02-May-24,12.25,12.51,12.25,12.33,344561429
30-Apr-24,12.08,12.37,12.08,12.15,306600902
29-Apr-24,12.00,12.13,11.96,12.10,319919490
26-Apr-24,12.03,12.08,11.98,12.01,194686501
25-Apr-24,12.06,12.10,11.88,12.02,283760202
24-Apr-24,11.84,12.10,11.84,12.04,444451684
23-Apr-24,11.90,12.00,11.83,11.86,220859824
22-Apr-24,11.99,12.10,11.95,11.95,281799781
19-Apr-24,11.97,12.10,11.95,11.95,309638516
18-Apr-24,11.92,12.02,11.84,11.96,342335544
17-Apr-24,12.00,12.04,11.84,11.91,316023988
16-Apr-24,12.00,12.11,11.94,11.94,376308293
15-Apr-24,12.10,12.15,11.98,12.07,381871316
12-Apr-24,12.16,12.21,12.05,12.12,197212195
11-Apr-24,12.10,12.31,12.07,12.20,256928420
10-Apr-24,12.27,12.38,12.10,12.10,280466457
09-Apr-24,12.21,12.42,12.18,12.36,293629414
08-Apr-24,12.22,12.27,12.12,12.17,230539118
05-Apr-24,12.52,12.55,12.04,12.23,868282411
04-Apr-24,12.47,12.70,12.46,12.47,401623438
03-Apr-24,12.25,12.51,12.13,12.45,446278502
02-Apr-24,12.34,12.42,12.27,12.27,235627526
01-Apr-24,12.50,12.54,12.27,12.33,259377347
28-Mar-24,12.38,12.55,12.36,12.49,554693253
27-Mar-24,12.36,12.45,12.30,12.45,324238091
26-Mar-24,12.20,12.49,12.17,12.41,400394458
25-Mar-24,12.40,12.50,12.23,12.23,266209344
22-Mar-24,12.56,12.57,12.37,12.41,225663285
21-Mar-24,12.52,12.61,12.44,12.61,366548561
20-Mar-24,12.53,12.59,12.37,12.54,603834401
19-Mar-24,12.63,12.69,12.47,12.54,331725559
18-Mar-24,12.65,12.68,12.54,12.63,304800035
15-Mar-24,12.86,12.86,12.61,12.63,458117938
14-Mar-24,12.74,12.81,12.67,12.80,352499975
13-Mar-24,12.82,12.91,12.70,12.75,318169013
12-Mar-24,12.83,12.90,12.76,12.84,325322786
11-Mar-24,12.77,12.90,12.68,12.80,259768182
08-Mar-24,12.55,12.92,12.55,12.84,694904411
07-Mar-24,12.63,12.73,12.52,12.65,163493893
06-Mar-24,12.80,12.98,12.57,12.69,571674194
05-Mar-24,12.53,12.83,12.45,12.75,425188504
04-Mar-24,12.45,12.57,12.41,12.48,206656087
01-Mar-24,12.46,12.67,12.30,12.44,636121802
29-Feb-24,12.92,12.99,12.40,12.58,1112284784
28-Feb-24,13.27,13.59,13.26,13.45,464810598
27-Feb-24,13.11,13.33,13.07,13.31,420079901
26-Feb-24,12.83,13.10,12.83,13.04,168510382
23-Feb-24,13.00,13.01,12.82,12.89,244470631
22-Feb-24,12.93,13.01,12.86,12.96,208613465
21-Feb-24,12.84,12.92,12.75,12.90,178625197
20-Feb-24,12.81,13.09,12.78,12.85,347911001
19-Feb-24,12.77,12.81,12.65,12.81,117488863
16-Feb-24,12.90,12.90,12.75,12.76,268621761
15-Feb-24,12.93,13.02,12.84,12.85,359467680
14-Feb-24,12.88,12.94,12.82,12.92,209048647
09-Feb-24,12.92,12.98,12.81,12.95,199317353
08-Feb-24,12.96,13.04,12.90,12.95,302039786
07-Feb-24,13.25,13.31,12.93,13.00,492733090
06-Feb-24,13.07,13.30,13.07,13.23,392556057
05-Feb-24,13.08,13.19,13.04,13.09,217757520
02-Feb-24,13.08,13.20,12.96,13.07,299606778
01-Feb-24,13.07,13.11,12.90,13.07,351791481
31-Jan-24,13.08,13.22,13.03,13.08,331794627
30-Jan-24,13.22,13.25,13.03,13.04,294629022
29-Jan-24,13.16,13.29,13.12,13.25,134492216
26-Jan-24,13.26,13.29,13.15,13.20,86923519
25-Jan-24,13.22,13.28,13.14,13.20,169540019
24-Jan-24,13.44,13.44,13.19,13.20,211936130
23-Jan-24,13.39,13.43,13.23,13.37,224829026
22-Jan-24,13.38,13.45,13.23,13.36,216496866
19-Jan-24,13.41,13.42,13.26,13.35,373519911
18-Jan-24,13.42,13.42,13.25,13.34,245700673
17-Jan-24,13.33,13.51,13.33,13.43,168068227
16-Jan-24,13.44,13.52,13.34,13.35,325313501

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: ABEV3