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
10/07/2020	1,43%	0,21	14,85	14,62	14,55	14,99	299M	34.579
09/07/2020	-0,48%	-0,07	14,64	14,78	14,52	14,86	463M	34.069
08/07/2020	1,80%	0,26	14,71	14,56	14,34	14,87	573M	41.372
07/07/2020	0,63%	0,09	14,45	14,28	14,16	14,50	324M	40.435
06/07/2020	1,56%	0,22	14,36	14,38	14,11	14,41	348M	34.169
03/07/2020	-0,21%	-0,03	14,14	14,10	14,02	14,16	99M	14.658
02/07/2020	-1,32%	-0,19	14,17	14,59	14,00	14,72	391M	31.776
01/07/2020	1,56%	0,22	14,36	14,26	14,24	14,65	300M	38.596
30/06/2020	-0,84%	-0,12	14,14	14,27	14,11	14,80	497M	40.797
29/06/2020	2,22%	0,31	14,26	14,09	13,88	14,43	316M	30.001
26/06/2020	-1,62%	-0,23	13,95	14,11	13,83	14,29	269M	50.547

25/06/2020	3,65%	0,50	14,18	13,80	13,76	14,27	352M	49.615
24/06/2020	-1,79%	-0,25	13,68	13,84	13,43	13,90	221M	33.330
23/06/2020	-1,28%	-0,18	13,93	14,26	13,80	14,32	229M	46.828
22/06/2020	1,95%	0,27	14,11	13,70	13,68	14,18	346M	34.354
19/06/2020	1,17%	0,16	13,84	13,90	13,70	14,00	459M	36.631
18/06/2020	-0,65%	-0,09	13,68	13,72	13,52	13,97	369M	43.645
17/06/2020	3,85%	0,51	13,77	13,44	13,41	14,00	389M	48.910
16/06/2020	-1,27%	-0,17	13,26	13,71	13,12	13,74	480M	53.018
15/06/2020	-1,03%	-0,14	13,43	13,19	13,07	13,43	305M	45.660
12/06/2020	-2,79%	-0,39	13,57	13,52	13,21	13,72	402M	60.569
10/06/2020	-2,51%	-0,36	13,96	14,50	13,81	14,52	379M	46.477
09/06/2020	-1,92%	-0,28	14,32	14,58	14,11	14,58	341M	43.983
08/06/2020	3,91%	0,55	14,60	14,34	14,23	14,83	605M	60.015
05/06/2020	5,01%	0,67	14,05	13,81	13,62	14,33	714M	69.812
04/06/2020	0,98%	0,13	13,38	13,30	13,18	13,48	268M	37.469
03/06/2020	2,16%	0,28	13,25	13,25	13,23	13,63	400M	48.385
02/06/2020	2,94%	0,37	12,97	12,76	12,64	13,30	331M	44.709
01/06/2020	0,96%	0,12	12,60	12,32	12,26	12,80	257M	33.348
29/05/2020	-2,65%	-0,34	12,48	12,81	12,21	12,83	575M	56.732
28/05/2020	-4,19%	-0,56	12,82	13,43	12,73	13,52	544M	61.509
27/05/2020	6,78%	0,85	13,38	12,68	12,64	13,46	482M	48.781
26/05/2020	2,12%	0,26	12,53	12,35	12,30	12,70	377M	40.633
25/05/2020	4,51%	0,53	12,27	12,01	12,01	12,39	156M	29.672
22/05/2020	-1,18%	-0,14	11,74	11,90	11,67	11,99	141M	22.895
21/05/2020	-2,14%	-0,26	11,88	12,14	11,74	12,35	454M	46.366
20/05/2020	1,68%	0,20	12,14	11,97	11,86	12,25	171M	29.405
19/05/2020	-1,32%	-0,16	11,94	12,19	11,94	12,35	217M	32.816
18/05/2020	3,95%	0,46	12,10	11,99	11,86	12,41	369M	48.969
15/05/2020	-0,85%	-0,10	11,64	11,69	11,52	11,88	351M	40.395
14/05/2020	4,26%	0,48	11,74	11,30	11,28	11,82	428M	50.216
13/05/2020	-3,92%	-0,46	11,26	11,84	11,19	11,89	532M	62.387
12/05/2020	-1,84%	-0,22	11,72	11,90	11,71	12,30	400M	42.824
11/05/2020	-0,83%	-0,10	11,94	12,04	11,92	12,35	244M	36.959
08/05/2020	4,33%	0,50	12,04	11,82	11,77	12,16	279M	42.475
07/05/2020	-2,45%	-0,29	11,54	11,65	11,34	12,30	666M	95.508
06/05/2020	-0,92%	-0,11	11,83	11,97	11,60	12,06	788M	52.253
05/05/2020	1,53%	0,18	11,94	11,90	11,84	12,15	308M	42.337
04/05/2020	3,70%	0,42	11,76	11,14	11,10	11,84	348M	41.834
30/04/2020	-2,83%	-0,33	11,34	11,53	11,25	11,68	406M	50.118
29/04/2020	-0,26%	-0,03	11,67	11,82	11,65	11,91	325M	52.876
28/04/2020	0,78%	0,09	11,70	11,94	11,58	12,18	320M	47.884
27/04/2020	4,50%	0,50	11,61	11,35	11,26	11,84	305M	46.247
24/04/2020	-3,81%	-0,44	11,11	11,45	10,68	11,55	562M	80.861
23/04/2020	-0,60%	-0,07	11,55	11,73	11,44	11,84	275M	41.939
22/04/2020	0,09%	0,01	11,62	11,65	11,51	11,79	265M	45.634
20/04/2020	0,09%	0,01	11,61	11,40	11,29	11,85	255M	39.117
17/04/2020	1,31%	0,15	11,60	11,70	11,49	11,80	195M	32.583
16/04/2020	-3,86%	-0,46	11,45	11,96	11,40	12,02	302M	49.296
15/04/2020	-1,49%	-0,18	11,91	11,92	11,72	12,06	426M	58.387
14/04/2020	-0,08%	-0,01	12,09	12,29	12,09	12,59	262M	43.636
13/04/2020	0,00%	0,00	12,10	12,11	11,90	12,24	206M	28.203
09/04/2020	-1,71%	-0,21	12,10	12,51	12,10	12,72	292M	53.398
08/04/2020	-0,81%	-0,10	12,31	12,50	12,02	12,68	283M	37.773
07/04/2020	4,64%	0,55	12,41	12,65	12,30	12,97	476M	53.690
06/04/2020	4,13%	0,47	11,86	12,00	11,68	12,57	231M	36.348
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	-	-	19,22	18,96	18,83	19,25	395M	29.676

Date,Open,High,Low,Close,Volume
10-Jul-20,14.62,14.99,14.55,14.85,299206730
09-Jul-20,14.78,14.86,14.52,14.64,463342430
08-Jul-20,14.56,14.87,14.34,14.71,572791260
07-Jul-20,14.28,14.50,14.16,14.45,324270145
06-Jul-20,14.38,14.41,14.11,14.36,347852881
03-Jul-20,14.10,14.16,14.02,14.14,99115578
02-Jul-20,14.59,14.72,14.00,14.17,391343293
01-Jul-20,14.26,14.65,14.24,14.36,300007842
30-Jun-20,14.27,14.80,14.11,14.14,497115480
29-Jun-20,14.09,14.43,13.88,14.26,316007775
26-Jun-20,14.11,14.29,13.83,13.95,269234391
25-Jun-20,13.80,14.27,13.76,14.18,352191958
24-Jun-20,13.84,13.90,13.43,13.68,221415600
23-Jun-20,14.26,14.32,13.80,13.93,228641448
22-Jun-20,13.70,14.18,13.68,14.11,345859347
19-Jun-20,13.90,14.00,13.70,13.84,458801252
18-Jun-20,13.72,13.97,13.52,13.68,368600205
17-Jun-20,13.44,14.00,13.41,13.77,388718897
16-Jun-20,13.71,13.74,13.12,13.26,480463932
15-Jun-20,13.19,13.43,13.07,13.43,304774974
12-Jun-20,13.52,13.72,13.21,13.57,402225399
10-Jun-20,14.50,14.52,13.81,13.96,379046362
09-Jun-20,14.58,14.58,14.11,14.32,341484251
08-Jun-20,14.34,14.83,14.23,14.60,605240126
05-Jun-20,13.81,14.33,13.62,14.05,713670683
04-Jun-20,13.30,13.48,13.18,13.38,268332888
03-Jun-20,13.25,13.63,13.23,13.25,399837783
02-Jun-20,12.76,13.30,12.64,12.97,330607439
01-Jun-20,12.32,12.80,12.26,12.60,256783866
29-May-20,12.81,12.83,12.21,12.48,574830230
28-May-20,13.43,13.52,12.73,12.82,543646333
27-May-20,12.68,13.46,12.64,13.38,482357594
26-May-20,12.35,12.70,12.30,12.53,377437788
25-May-20,12.01,12.39,12.01,12.27,156360931
22-May-20,11.90,11.99,11.67,11.74,141057352
21-May-20,12.14,12.35,11.74,11.88,453684947
20-May-20,11.97,12.25,11.86,12.14,170531001
19-May-20,12.19,12.35,11.94,11.94,216764287
18-May-20,11.99,12.41,11.86,12.10,369213309
15-May-20,11.69,11.88,11.52,11.64,351453621
14-May-20,11.30,11.82,11.28,11.74,427647281
13-May-20,11.84,11.89,11.19,11.26,532420207
12-May-20,11.90,12.30,11.71,11.72,399588343
11-May-20,12.04,12.35,11.92,11.94,243657345
08-May-20,11.82,12.16,11.77,12.04,279087398
07-May-20,11.65,12.30,11.34,11.54,666118904
06-May-20,11.97,12.06,11.60,11.83,788333708
05-May-20,11.90,12.15,11.84,11.94,307650302
04-May-20,11.14,11.84,11.10,11.76,347594203
30-Apr-20,11.53,11.68,11.25,11.34,405902576
29-Apr-20,11.82,11.91,11.65,11.67,324891481
28-Apr-20,11.94,12.18,11.58,11.70,320228835
27-Apr-20,11.35,11.84,11.26,11.61,305100609
24-Apr-20,11.45,11.55,10.68,11.11,561636462
23-Apr-20,11.73,11.84,11.44,11.55,274746668
22-Apr-20,11.65,11.79,11.51,11.62,264837861
20-Apr-20,11.40,11.85,11.29,11.61,255136231
17-Apr-20,11.70,11.80,11.49,11.60,194550255
16-Apr-20,11.96,12.02,11.40,11.45,301912618
15-Apr-20,11.92,12.06,11.72,11.91,426325183
14-Apr-20,12.29,12.59,12.09,12.09,262102297
13-Apr-20,12.11,12.24,11.90,12.10,205966185
09-Apr-20,12.51,12.72,12.10,12.10,292436935
08-Apr-20,12.50,12.68,12.02,12.31,283208931
07-Apr-20,12.65,12.97,12.30,12.41,476482218
06-Apr-20,12.00,12.57,11.68,11.86,231155274
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

*exoneração de responsabilidade

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: ABEV3

cotações, gráficos e mais...