ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: ABEV3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: abev3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
11/04/20240,83%0,1012,2012,1012,0712,31257M20.770
10/04/2024-2,10%-0,2612,1012,2712,1012,38280M25.811
09/04/20241,56%0,1912,3612,2112,1812,42294M22.952
08/04/2024-0,49%-0,0612,1712,2212,1212,27231M17.118
05/04/2024-1,92%-0,2412,2312,5212,0412,55868M35.308
04/04/20240,16%0,0212,4712,4712,4612,70402M29.300
03/04/20241,47%0,1812,4512,2512,1312,51446M27.304
02/04/2024-0,49%-0,0612,2712,3412,2712,42236M27.381
01/04/2024-1,28%-0,1612,3312,5012,2712,54259M27.166
28/03/20240,32%0,0412,4912,3812,3612,55555M35.501
27/03/20240,32%0,0412,4512,3612,3012,45324M26.331
26/03/20241,47%0,1812,4112,2012,1712,49400M36.803
25/03/2024-1,45%-0,1812,2312,4012,2312,50266M21.732
22/03/2024-1,59%-0,2012,4112,5612,3712,57226M23.411
21/03/20240,56%0,0712,6112,5212,4412,61367M22.030
20/03/20240,00%0,0012,5412,5312,3712,59604M33.423
19/03/2024-0,71%-0,0912,5412,6312,4712,69332M37.510
18/03/20240,00%0,0012,6312,6512,5412,68305M25.401
15/03/2024-1,33%-0,1712,6312,8612,6112,86458M25.108
14/03/20240,39%0,0512,8012,7412,6712,81352M33.139
13/03/2024-0,70%-0,0912,7512,8212,7012,91318M24.284
12/03/20240,31%0,0412,8412,8312,7612,90325M33.767
11/03/2024-0,31%-0,0412,8012,7712,6812,90260M18.587
08/03/20241,50%0,1912,8412,5512,5512,92695M40.594
07/03/2024-0,32%-0,0412,6512,6312,5212,73163M17.225
06/03/2024-0,47%-0,0612,6912,8012,5712,98572M28.044
05/03/20242,16%0,2712,7512,5312,4512,83425M26.928
04/03/20240,32%0,0412,4812,4512,4112,57207M21.198
01/03/2024-1,11%-0,1412,4412,4612,3012,67636M36.876
29/02/2024-6,47%-0,8712,5812,9212,4012,991.112M56.982
28/02/20241,05%0,1413,4513,2713,2613,59465M28.106
27/02/20242,07%0,2713,3113,1113,0713,33420M24.727
26/02/20241,16%0,1513,0412,8312,8313,10169M13.264
23/02/2024-0,54%-0,0712,8913,0012,8213,01244M18.721
22/02/20240,47%0,0612,9612,9312,8613,01209M13.034
21/02/20240,39%0,0512,9012,8412,7512,92179M20.655
20/02/20240,31%0,0412,8512,8112,7813,09348M29.399
19/02/20240,39%0,0512,8112,7712,6512,81117M10.999
16/02/2024-0,70%-0,0912,7612,9012,7512,90269M21.057
15/02/2024-0,54%-0,0712,8512,9312,8413,02359M20.794
14/02/2024-0,23%-0,0312,9212,8812,8212,94209M16.418
09/02/20240,00%0,0012,9512,9212,8112,98199M23.639
08/02/2024-0,38%-0,0512,9512,9612,9013,04302M23.142
07/02/2024-1,74%-0,2313,0013,2512,9313,31493M30.730
06/02/20241,07%0,1413,2313,0713,0713,30393M29.176
05/02/20240,15%0,0213,0913,0813,0413,19218M23.989
02/02/20240,00%0,0013,0713,0812,9613,20300M23.543
01/02/2024-0,08%-0,0113,0713,0712,9013,11352M33.258
31/01/20240,31%0,0413,0813,0813,0313,22332M33.722
30/01/2024-1,58%-0,2113,0413,2213,0313,25295M42.323
29/01/20240,38%0,0513,2513,1613,1213,29134M12.318
26/01/20240,00%0,0013,2013,2613,1513,2987M12.278
25/01/20240,00%0,0013,2013,2213,1413,28170M15.083
24/01/2024-1,27%-0,1713,2013,4413,1913,44212M21.819
23/01/20240,07%0,0113,3713,3913,2313,43225M34.963
22/01/20240,07%0,0113,3613,3813,2313,45216M16.670
19/01/20240,07%0,0113,3513,4113,2613,42374M19.566
18/01/2024-0,67%-0,0913,3413,4213,2513,42246M19.867
17/01/20240,60%0,0813,4313,3313,3313,51168M24.879
16/01/2024-1,77%-0,2413,3513,4413,3413,52325M32.276
15/01/20240,00%0,0013,5913,4813,4613,6064M7.139
12/01/20240,22%0,0313,5913,5213,4413,72275M23.056
11/01/2024-1,45%-0,2013,5613,7113,5113,77302M23.996
10/01/20241,03%0,1413,7613,6213,6013,83252M24.570
09/01/2024-0,66%-0,0913,6213,6913,5513,69214M18.705
08/01/20240,81%0,1113,7113,6113,5813,75151M17.180
05/01/2024-0,37%-0,0513,6013,6213,5313,69249M22.855
04/01/20240,37%0,0513,6513,6013,5213,68273M16.585
03/01/2024-0,80%-0,1113,6013,6713,5713,75240M19.306
02/01/2024-0,15%-0,0213,7113,7213,5913,73160M16.587
28/12/2023-0,79%-0,1113,7313,8013,7313,85227M22.769
27/12/20230,51%0,0713,8413,7813,7213,84142M14.946
26/12/20230,44%0,0613,7713,7213,6913,8195M10.454
22/12/20230,07%0,0113,7113,6913,6613,83273M23.886
21/12/2023-0,29%-0,0413,7013,8213,5913,82396M25.131
20/12/2023-6,53%-0,9613,7413,9413,6713,95335M29.347
19/12/20231,03%0,1514,7014,5914,5514,78480M68.893
18/12/20230,55%0,0814,5514,5014,4314,64355M60.494
15/12/2023-0,21%-0,0314,4714,5014,3914,57488M70.400
14/12/2023-1,36%-0,2014,5014,8514,3014,87879M55.980
13/12/20233,30%0,4714,7014,2714,1414,80785M50.273
12/12/2023-0,63%-0,0914,2314,2814,1814,34150M15.712
11/12/20230,07%0,0114,3214,2414,2214,39159M16.508
08/12/20231,63%0,2314,3114,2814,1714,49239M22.230
07/12/20230,64%0,0914,0814,0214,0214,28168M22.484
06/12/2023-1,76%-0,2513,9914,2713,9114,32293M28.089
05/12/20231,28%0,1814,2414,0814,0714,37524M32.929
04/12/2023-0,14%-0,0214,0614,0313,9914,09139M14.782
01/12/20232,85%0,3914,0813,6913,6014,08419M50.364
30/11/20232,93%0,3913,6913,3013,2513,74572M42.626
29/11/2023-2,56%-0,3513,3013,6313,3013,69260M26.268
28/11/20230,52%0,0713,6513,5213,5213,71204M20.212
27/11/20231,42%0,1913,5813,4413,3713,63311M25.345
24/11/2023-1,18%-0,1613,3913,5013,2813,54243M27.786
23/11/2023-0,15%-0,0213,5513,6113,2713,76438M27.125
22/11/20230,97%0,1313,5713,4913,4313,60402M26.361
21/11/2023-1,18%-0,1613,4413,6013,3613,62231M18.824
20/11/20230,00%0,0013,6013,6113,4713,71206M30.074
17/11/2023-0,51%-0,0713,6013,7113,5213,74499M48.451
16/11/2023-0,22%-0,0313,6713,7013,5513,80626M49.034
14/11/20232,01%0,2713,7013,5013,4513,75335M36.795
13/11/20230,60%0,0813,4313,3713,2913,55223M19.043
10/11/2023-0,45%-0,0613,3513,4513,3513,49203M18.994
09/11/2023-0,96%-0,1313,4113,5713,3713,57254M21.802
08/11/2023-0,22%-0,0313,5413,5913,5213,68402M23.150
07/11/20230,44%0,0613,5713,5013,4613,59279M29.853
06/11/20231,66%0,2213,5113,3413,2913,57277M28.289
03/11/20232,31%0,3013,2913,1013,0513,37363M36.569
01/11/20231,01%0,1312,9912,9012,7613,00524M43.589
31/10/20234,05%0,5012,8612,9512,6112,95822M55.849
30/10/20230,57%0,0712,3612,4012,3012,49323M24.249
27/10/2023-2,69%-0,3412,2912,5812,2812,63343M28.990
26/10/20231,53%0,1912,6312,4812,4112,78317M31.650
25/10/2023-0,64%-0,0812,4412,5112,4012,54187M21.825
24/10/20230,32%0,0412,5212,5812,3312,59408M27.034
23/10/2023-0,08%-0,0112,4812,4612,3812,57149M23.160
20/10/2023-0,24%-0,0312,4912,4512,4012,63185M21.381
19/10/2023-0,08%-0,0112,5212,5612,5112,69196M25.867
18/10/2023-2,11%-0,2712,5312,7412,4912,78528M37.480
17/10/2023-1,61%-0,2112,8012,9012,7812,99277M35.835
16/10/20230,23%0,0313,0113,0112,9513,08162M20.630
13/10/2023-2,33%-0,3112,9813,2812,9213,28322M31.192
11/10/20230,30%0,0413,2913,2513,1913,33186M30.258
10/10/20230,61%0,0813,2513,1713,1213,36244M28.757
09/10/2023-0,15%-0,0213,1713,1513,0513,19203M21.081
06/10/20232,33%0,3013,1912,8012,7413,28525M36.809
05/10/2023-2,42%-0,3212,8913,1812,8613,23409M32.278
04/10/20231,23%0,1613,2113,0513,0413,27208M26.716
03/10/2023-0,31%-0,0413,0513,0612,9413,29414M33.747
02/10/2023-0,15%-0,0213,0913,1112,9813,15235M26.401
29/09/20231,00%0,1313,1113,0813,0513,17300M31.624
28/09/20230,08%0,0112,9813,0012,9313,13573M45.527
27/09/2023-0,54%-0,0712,9713,0812,8613,10415M38.039
26/09/2023--13,0413,1913,0013,23381M38.023


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2024 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito