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
03/04/2020	-5,00%	-0,60	11,39	11,94	11,16	11,94	261M	42.792
02/04/2020	2,57%	0,30	11,99	11,68	11,47	12,24	216M	37.050
01/04/2020	-1,93%	-0,23	11,69	11,60	11,44	11,92	295M	40.222
31/03/2020	-5,02%	-0,63	11,92	12,40	11,85	12,40	333M	42.945
30/03/2020	0,48%	0,06	12,55	12,60	12,37	13,02	377M	44.966
27/03/2020	-2,42%	-0,31	12,49	12,51	11,98	13,22	484M	74.390
26/03/2020	9,87%	1,15	12,80	11,90	11,89	13,28	585M	82.273
25/03/2020	3,19%	0,36	11,65	11,30	11,06	12,07	391M	57.260
24/03/2020	-1,91%	-0,22	11,29	12,12	11,29	12,59	399M	52.077
23/03/2020	-4,48%	-0,54	11,51	12,28	11,18	12,28	582M	59.950
20/03/2020	2,99%	0,35	12,05	11,90	11,76	12,49	606M	72.068

19/03/2020	4,56%	0,51	11,70	10,82	10,36	12,16	616M	78.455
18/03/2020	-4,28%	-0,50	11,19	10,73	10,55	11,21	681M	68.946
17/03/2020	5,98%	0,66	11,69	11,05	11,05	11,96	818M	89.068
16/03/2020	-13,15%	-1,67	11,03	11,39	10,43	11,77	577M	78.040
13/03/2020	9,67%	1,12	12,70	12,60	11,64	13,09	637M	85.522
12/03/2020	-15,78%	-2,17	11,58	12,48	11,39	12,68	436M	63.915
11/03/2020	-4,65%	-0,67	13,75	14,14	12,90	14,33	546M	71.332
10/03/2020	-1,70%	-0,25	14,42	14,60	13,74	14,96	747M	72.940
09/03/2020	-4,24%	-0,65	14,67	14,65	14,47	14,98	681M	73.848
06/03/2020	0,59%	0,09	15,32	14,86	14,70	15,50	662M	65.479
05/03/2020	-0,52%	-0,08	15,23	15,04	14,94	15,53	702M	65.053
04/03/2020	3,87%	0,57	15,31	15,07	14,77	15,55	543M	41.807
03/03/2020	0,14%	0,02	14,74	14,75	14,66	15,12	396M	46.586
02/03/2020	1,24%	0,18	14,72	14,59	14,40	14,98	462M	67.035
28/02/2020	0,28%	0,04	14,54	14,50	14,01	14,54	657M	60.068
27/02/2020	-8,34%	-1,32	14,50	14,90	14,28	14,97	1.335M	2.597
26/02/2020	-2,65%	-0,43	15,82	15,95	15,74	16,06	677M	64.667
21/02/2020	0,49%	0,08	16,25	16,10	15,87	16,25	451M	2.977
20/02/2020	0,25%	0,04	16,17	16,11	16,08	16,37	377M	38.814
19/02/2020	-0,31%	-0,05	16,13	16,15	16,00	16,25	293M	31.547
18/02/2020	-2,53%	-0,42	16,18	16,50	16,08	16,56	292M	32.981
17/02/2020	1,16%	0,19	16,60	16,55	16,45	16,82	327M	22.452
14/02/2020	0,86%	0,14	16,41	16,27	16,10	16,55	382M	47.143
13/02/2020	-2,28%	-0,38	16,27	16,54	16,27	16,67	257M	21.605
12/02/2020	-0,89%	-0,15	16,65	16,72	16,48	16,87	608M	40.214
11/02/2020	0,42%	0,07	16,80	16,85	16,62	16,93	357M	30.931
10/02/2020	-1,12%	-0,19	16,73	16,98	16,58	17,10	285M	30.600
07/02/2020	0,30%	0,05	16,92	16,74	16,73	17,17	1.316M	45.162
06/02/2020	-2,20%	-0,38	16,87	17,48	16,75	17,48	334M	41.350
05/02/2020	-2,27%	-0,40	17,25	17,90	17,21	18,00	643M	52.743
04/02/2020	0,34%	0,06	17,65	17,78	17,58	17,94	293M	25.848
03/02/2020	-1,46%	-0,26	17,59	17,92	17,59	18,12	334M	37.906
31/01/2020	-2,67%	-0,49	17,85	18,00	17,78	18,19	375M	37.903
30/01/2020	0,22%	0,04	18,34	18,20	17,88	18,34	288M	28.379
29/01/2020	-2,66%	-0,50	18,30	18,86	18,22	18,91	239M	28.970

28/01/2020	1,35%	0,25	18,80	18,62	18,50	18,95	250M	32.165
27/01/2020	-2,32%	-0,44	18,55	18,68	18,46	18,79	241M	29.873
24/01/2020	1,82%	0,34	18,99	18,82	18,72	19,01	241M	20.869
23/01/2020	-2,10%	-0,40	18,65	18,90	18,59	19,03	378M	28.404
22/01/2020	1,65%	0,31	19,05	18,85	18,77	19,08	264M	21.001
21/01/2020	-0,32%	-0,06	18,74	18,68	18,66	18,92	211M	16.496
20/01/2020	0,53%	0,10	18,80	18,70	18,58	18,88	151M	14.733
17/01/2020	0,00%	0,00	18,70	18,76	18,57	18,86	310M	18.119
16/01/2020	-0,32%	-0,06	18,70	18,90	18,68	18,93	203M	23.274
15/01/2020	-1,78%	-0,34	18,76	19,00	18,76	19,00	329M	29.880
14/01/2020	-0,57%	-0,11	19,10	19,20	18,98	19,58	409M	30.841
13/01/2020	1,69%	0,32	19,21	18,93	18,91	19,35	370M	33.356
10/01/2020	0,37%	0,07	18,89	18,82	18,77	19,04	221M	19.703
09/01/2020	-0,79%	-0,15	18,82	19,00	18,51	19,08	396M	33.772
08/01/2020	-0,47%	-0,09	18,97	19,09	18,86	19,16	267M	32.245
07/01/2020	0,21%	0,04	19,06	19,05	18,86	19,23	344M	28.020
06/01/2020	0,48%	0,09	19,02	18,86	18,69	19,17	278M	23.714
03/01/2020	-1,41%	-0,27	18,93	18,95	18,89	19,16	381M	29.332
02/01/2020	2,84%	0,53	19,20	18,86	18,78	19,25	306M	31.581
30/12/2019	-2,56%	-0,49	18,67	19,20	18,67	19,35	330M	20.757
27/12/2019	-0,31%	-0,06	19,16	19,25	19,09	19,36	254M	43.066
26/12/2019	1,37%	0,26	19,22	18,96	18,83	19,25	395M	29.676
23/12/2019	0,26%	0,05	18,96	19,01	18,78	19,08	309M	17.023
20/12/2019	-1,36%	-0,26	18,91	18,62	18,52	19,01	487M	33.455
19/12/2019	0,42%	0,08	19,17	19,09	18,96	19,17	521M	24.014
18/12/2019	0,95%	0,18	19,09	18,96	18,84	19,19	605M	34.037
17/12/2019	-0,89%	-0,17	18,91	19,15	18,89	19,30	268M	31.729
16/12/2019	0,37%	0,07	19,08	19,02	19,01	19,27	328M	24.720
13/12/2019	1,66%	0,31	19,01	18,80	18,79	19,03	296M	27.050
12/12/2019	1,36%	0,25	18,70	18,47	18,43	18,78	326M	19.451
11/12/2019	0,44%	0,08	18,45	18,46	18,26	18,50	545M	14.623
10/12/2019	-0,38%	-0,07	18,37	18,39	18,29	18,57	271M	16.466
09/12/2019	-0,05%	-0,01	18,44	18,45	18,24	18,50	248M	20.053
06/12/2019	1,65%	0,30	18,45	18,21	18,15	18,53	359M	20.669
05/12/2019	-0,82%	-0,15	18,15	18,28	18,10	18,35	620M	31.250

04/12/2019	2,41%	0,43	18,30	18,00	17,95	18,53	398M	35.164
03/12/2019	-0,56%	-0,10	17,87	18,10	17,75	18,10	1.740M	22.515
02/12/2019	-0,44%	-0,08	17,97	18,05	17,89	18,16	185M	27.689
29/11/2019	0,22%	0,04	18,05	18,10	17,85	18,15	150M	17.172
28/11/2019	0,28%	0,05	18,01	17,96	17,88	18,13	92M	11.383
27/11/2019	-0,39%	-0,07	17,96	17,95	17,76	18,15	157M	18.012
26/11/2019	-0,93%	-0,17	18,03	18,11	17,72	18,18	585M	49.895
25/11/2019	0,05%	0,01	18,20	18,19	18,02	18,30	143M	14.861
22/11/2019	0,66%	0,12	18,19	18,02	17,94	18,29	309M	24.057
21/11/2019	2,26%	0,40	18,07	17,83	17,67	18,07	351M	32.586
19/11/2019	0,63%	0,11	17,67	17,61	17,41	17,73	171M	18.890
18/11/2019	0,63%	0,11	17,56	17,59	17,42	17,68	166M	19.513
14/11/2019	0,46%	0,08	17,45	17,37	17,31	17,61	318M	32.164
13/11/2019	0,00%	0,00	17,37	17,37	17,25	17,45	197M	34.278
12/11/2019	-0,97%	-0,17	17,37	17,40	17,25	17,53	245M	23.349
11/11/2019	1,39%	0,24	17,54	17,28	17,22	17,64	207M	24.216
08/11/2019	-1,48%	-0,26	17,30	17,45	17,18	17,56	265M	35.802
07/11/2019	0,23%	0,04	17,56	17,59	17,44	17,67	231M	24.824
06/11/2019	-1,07%	-0,19	17,52	17,60	17,35	17,79	185M	23.540
05/11/2019	0,80%	0,14	17,71	17,59	17,47	17,77	296M	29.076
04/11/2019	1,38%	0,24	17,57	17,35	17,30	17,67	215M	24.917
01/11/2019	-0,29%	-0,05	17,33	17,45	17,26	17,51	254M	24.447
31/10/2019	-1,03%	-0,18	17,38	17,47	17,35	17,65	356M	23.198
30/10/2019	-0,11%	-0,02	17,56	17,61	17,33	17,65	272M	26.061
29/10/2019	0,23%	0,04	17,58	17,53	17,37	17,75	504M	40.285
28/10/2019	-0,34%	-0,06	17,54	17,79	17,31	17,92	510M	46.042
25/10/2019	-8,29%	-1,59	17,60	17,90	17,58	18,24	1.471M	82.365
24/10/2019	2,73%	0,51	19,19	18,72	18,61	19,34	821M	35.621
23/10/2019	-0,48%	-0,09	18,68	18,75	18,58	18,85	436M	26.198
22/10/2019	-1,16%	-0,22	18,77	18,87	18,71	19,17	435M	52.888
21/10/2019	1,71%	0,32	18,99	18,60	18,60	19,00	409M	29.524
18/10/2019	-0,53%	-0,10	18,67	18,83	18,54	18,88	200M	20.398
17/10/2019	-0,64%	-0,12	18,77	18,94	18,73	18,97	226M	14.531
16/10/2019	0,00%	0,00	18,89	19,05	18,69	19,05	415M	14.984
15/10/2019	0,91%	0,17	18,89	18,72	18,68	19,04	234M	19.192

14/10/2019	0,75%	0,14	18,72	18,69	18,53	18,77	144M	13.748
11/10/2019	0,87%	0,16	18,58	18,54	18,46	18,85	354M	21.790
10/10/2019	-1,34%	-0,25	18,42	18,62	18,29	18,74	439M	21.634
09/10/2019	0,38%	0,07	18,67	18,70	18,54	18,84	249M	20.631
08/10/2019	-1,43%	-0,27	18,60	18,84	18,49	18,86	358M	25.477
07/10/2019	-1,77%	-0,34	18,87	19,21	18,78	19,28	335M	22.529
04/10/2019	3,39%	0,63	19,21	18,59	18,50	19,37	678M	30.942
03/10/2019	-1,48%	-0,28	18,58	18,80	18,47	18,85	359M	30.616
02/10/2019	-2,33%	-0,45	18,86	19,21	18,75	19,29	339M	25.041
01/10/2019	0,31%	0,06	19,31	19,30	19,11	19,46	471M	43.612
30/09/2019	-1,03%	-0,20	19,25	19,53	19,17	19,56	417M	28.339
27/09/2019	-0,41%	-0,08	19,45	19,56	19,31	19,67	242M	19.373
26/09/2019	-0,36%	-0,07	19,53	19,57	19,38	19,76	652M	32.101
25/09/2019	1,29%	0,25	19,60	19,25	19,25	19,63	298M	20.976
24/09/2019	-0,31%	-0,06	19,35	19,47	19,13	19,51	311M	22.612
23/09/2019	0,10%	0,02	19,41	19,24	19,23	19,54	258M	17.323
20/09/2019	0,21%	0,04	19,39	19,43	19,10	19,47	625M	20.005
19/09/2019	-	-	19,35	19,48	19,20	19,60	614M	27.864

Date,Open,High,Low,Close,Volume
03-Apr-20,11.94,11.94,11.16,11.39,261311124
02-Apr-20,11.68,12.24,11.47,11.99,215535820
01-Apr-20,11.60,11.92,11.44,11.69,295262821
31-Mar-20,12.40,12.40,11.85,11.92,332646234
30-Mar-20,12.60,13.02,12.37,12.55,376747729
27-Mar-20,12.51,13.22,11.98,12.49,484387214
26-Mar-20,11.90,13.28,11.89,12.80,584901572
25-Mar-20,11.30,12.07,11.06,11.65,391198522
24-Mar-20,12.12,12.59,11.29,11.29,398849799
23-Mar-20,12.28,12.28,11.18,11.51,581509862
20-Mar-20,11.90,12.49,11.76,12.05,606279884
19-Mar-20,10.82,12.16,10.36,11.70,615953177
18-Mar-20,10.73,11.21,10.55,11.19,681262235
17-Mar-20,11.05,11.96,11.05,11.69,818034258
16-Mar-20,11.39,11.77,10.43,11.03,576846307
13-Mar-20,12.60,13.09,11.64,12.70,636918466
12-Mar-20,12.48,12.68,11.39,11.58,436465262
11-Mar-20,14.14,14.33,12.90,13.75,545546020
10-Mar-20,14.60,14.96,13.74,14.42,746879161
09-Mar-20,14.65,14.98,14.47,14.67,681243598
06-Mar-20,14.86,15.50,14.70,15.32,662051910
05-Mar-20,15.04,15.53,14.94,15.23,702144768
04-Mar-20,15.07,15.55,14.77,15.31,543459640
03-Mar-20,14.75,15.12,14.66,14.74,396268496
02-Mar-20,14.59,14.98,14.40,14.72,462299452
28-Feb-20,14.50,14.54,14.01,14.54,657009389
27-Feb-20,14.90,14.97,14.28,14.50,1334733279
26-Feb-20,15.95,16.06,15.74,15.82,676670835
21-Feb-20,16.10,16.25,15.87,16.25,450961747
20-Feb-20,16.11,16.37,16.08,16.17,376586066
19-Feb-20,16.15,16.25,16.00,16.13,292760371
18-Feb-20,16.50,16.56,16.08,16.18,292260824
17-Feb-20,16.55,16.82,16.45,16.60,326672254
14-Feb-20,16.27,16.55,16.10,16.41,381669632
13-Feb-20,16.54,16.67,16.27,16.27,257411829
12-Feb-20,16.72,16.87,16.48,16.65,607926793
11-Feb-20,16.85,16.93,16.62,16.80,356976029
10-Feb-20,16.98,17.10,16.58,16.73,285007332
07-Feb-20,16.74,17.17,16.73,16.92,1315649912
06-Feb-20,17.48,17.48,16.75,16.87,334414978
05-Feb-20,17.90,18.00,17.21,17.25,642606730
04-Feb-20,17.78,17.94,17.58,17.65,293275819
03-Feb-20,17.92,18.12,17.59,17.59,333815486
31-Jan-20,18.00,18.19,17.78,17.85,374764093
30-Jan-20,18.20,18.34,17.88,18.34,288467617
29-Jan-20,18.86,18.91,18.22,18.30,238965541
28-Jan-20,18.62,18.95,18.50,18.80,250479329
27-Jan-20,18.68,18.79,18.46,18.55,240774392
24-Jan-20,18.82,19.01,18.72,18.99,240779486
23-Jan-20,18.90,19.03,18.59,18.65,377771235
22-Jan-20,18.85,19.08,18.77,19.05,264416988
21-Jan-20,18.68,18.92,18.66,18.74,211416600
20-Jan-20,18.70,18.88,18.58,18.80,151082403
17-Jan-20,18.76,18.86,18.57,18.70,309875415
16-Jan-20,18.90,18.93,18.68,18.70,202559665
15-Jan-20,19.00,19.00,18.76,18.76,328765533
14-Jan-20,19.20,19.58,18.98,19.10,409457483
13-Jan-20,18.93,19.35,18.91,19.21,370329387
10-Jan-20,18.82,19.04,18.77,18.89,221449156
09-Jan-20,19.00,19.08,18.51,18.82,396134529
08-Jan-20,19.09,19.16,18.86,18.97,267210108
07-Jan-20,19.05,19.23,18.86,19.06,343560869
06-Jan-20,18.86,19.17,18.69,19.02,278406971
03-Jan-20,18.95,19.16,18.89,18.93,381171388
02-Jan-20,18.86,19.25,18.78,19.20,306234791
30-Dec-19,19.20,19.35,18.67,18.67,329640660
27-Dec-19,19.25,19.36,19.09,19.16,254074282
26-Dec-19,18.96,19.25,18.83,19.22,395225772
23-Dec-19,19.01,19.08,18.78,18.96,309351003
20-Dec-19,18.62,19.01,18.52,18.91,487045415
19-Dec-19,19.09,19.17,18.96,19.17,520935171
18-Dec-19,18.96,19.19,18.84,19.09,605407081
17-Dec-19,19.15,19.30,18.89,18.91,267639506
16-Dec-19,19.02,19.27,19.01,19.08,327656119
13-Dec-19,18.80,19.03,18.79,19.01,296300855
12-Dec-19,18.47,18.78,18.43,18.70,325788098
11-Dec-19,18.46,18.50,18.26,18.45,544684764
10-Dec-19,18.39,18.57,18.29,18.37,270782408
09-Dec-19,18.45,18.50,18.24,18.44,247903626
06-Dec-19,18.21,18.53,18.15,18.45,359330968
05-Dec-19,18.28,18.35,18.10,18.15,620322757
04-Dec-19,18.00,18.53,17.95,18.30,398133364
03-Dec-19,18.10,18.10,17.75,17.87,1740152543
02-Dec-19,18.05,18.16,17.89,17.97,184574939
29-Nov-19,18.10,18.15,17.85,18.05,149988134
28-Nov-19,17.96,18.13,17.88,18.01,92034564
27-Nov-19,17.95,18.15,17.76,17.96,157188278
26-Nov-19,18.11,18.18,17.72,18.03,584653925
25-Nov-19,18.19,18.30,18.02,18.20,142835522
22-Nov-19,18.02,18.29,17.94,18.19,309309243
21-Nov-19,17.83,18.07,17.67,18.07,350736496
19-Nov-19,17.61,17.73,17.41,17.67,171447857
18-Nov-19,17.59,17.68,17.42,17.56,165711710
14-Nov-19,17.37,17.61,17.31,17.45,318351015
13-Nov-19,17.37,17.45,17.25,17.37,196607063
12-Nov-19,17.40,17.53,17.25,17.37,244538226
11-Nov-19,17.28,17.64,17.22,17.54,207228002
08-Nov-19,17.45,17.56,17.18,17.30,264761702
07-Nov-19,17.59,17.67,17.44,17.56,231440112
06-Nov-19,17.60,17.79,17.35,17.52,185377410
05-Nov-19,17.59,17.77,17.47,17.71,296265171
04-Nov-19,17.35,17.67,17.30,17.57,215389857
01-Nov-19,17.45,17.51,17.26,17.33,254492228
31-Oct-19,17.47,17.65,17.35,17.38,356462523
30-Oct-19,17.61,17.65,17.33,17.56,272438146
29-Oct-19,17.53,17.75,17.37,17.58,504090030
28-Oct-19,17.79,17.92,17.31,17.54,509525601
25-Oct-19,17.90,18.24,17.58,17.60,1470606141
24-Oct-19,18.72,19.34,18.61,19.19,820749847
23-Oct-19,18.75,18.85,18.58,18.68,436001307
22-Oct-19,18.87,19.17,18.71,18.77,435186657
21-Oct-19,18.60,19.00,18.60,18.99,409152442
18-Oct-19,18.83,18.88,18.54,18.67,200375012
17-Oct-19,18.94,18.97,18.73,18.77,226127863
16-Oct-19,19.05,19.05,18.69,18.89,415013283
15-Oct-19,18.72,19.04,18.68,18.89,233740181
14-Oct-19,18.69,18.77,18.53,18.72,144292517
11-Oct-19,18.54,18.85,18.46,18.58,353795778
10-Oct-19,18.62,18.74,18.29,18.42,439455531
09-Oct-19,18.70,18.84,18.54,18.67,249049335
08-Oct-19,18.84,18.86,18.49,18.60,357719670
07-Oct-19,19.21,19.28,18.78,18.87,334864640
04-Oct-19,18.59,19.37,18.50,19.21,678071313
03-Oct-19,18.80,18.85,18.47,18.58,359265491
02-Oct-19,19.21,19.29,18.75,18.86,338977192
01-Oct-19,19.30,19.46,19.11,19.31,471448209
30-Sep-19,19.53,19.56,19.17,19.25,417377914
27-Sep-19,19.56,19.67,19.31,19.45,241523519
26-Sep-19,19.57,19.76,19.38,19.53,651507779
25-Sep-19,19.25,19.63,19.25,19.60,297683942
24-Sep-19,19.47,19.51,19.13,19.35,310560446
23-Sep-19,19.24,19.54,19.23,19.41,257930859
20-Sep-19,19.43,19.47,19.10,19.39,625455373
19-Sep-19,19.48,19.60,19.20,19.35,613633422

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: ABEV3