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
21/08/2019	-0,74%	-0,14	18,80	19,15	18,75	19,19	331M	26.087
20/08/2019	-0,89%	-0,17	18,94	19,05	18,84	19,07	297M	20.797
19/08/2019	1,11%	0,21	19,11	19,00	18,91	19,24	310M	23.721
16/08/2019	0,64%	0,12	18,90	18,92	18,66	18,95	326M	21.189
15/08/2019	-1,21%	-0,23	18,78	19,06	18,58	19,15	409M	27.311
14/08/2019	-1,91%	-0,37	19,01	19,30	18,84	19,37	527M	50.664
13/08/2019	-0,51%	-0,10	19,38	19,32	19,28	19,60	412M	28.469
12/08/2019	-2,94%	-0,59	19,48	19,77	19,27	19,77	524M	37.032
09/08/2019	-0,50%	-0,10	20,07	20,17	19,93	20,20	379M	26.561
08/08/2019	-2,23%	-0,46	20,17	20,05	19,94	20,42	964M	65.738
07/08/2019	0,73%	0,15	20,63	20,19	20,13	20,72	385M	26.533
06/08/2019	1,59%	0,32	20,48	20,17	20,08	20,58	443M	45.355
05/08/2019	-1,61%	-0,33	20,16	20,15	20,08	20,41	418M	30.653
02/08/2019	0,34%	0,07	20,49	20,41	20,33	20,62	318M	25.556
01/08/2019	1,44%	0,29	20,42	20,16	20,16	20,70	553M	35.776
31/07/2019	-1,03%	-0,21	20,13	20,31	19,84	20,41	544M	39.152
30/07/2019	-0,78%	-0,16	20,34	20,32	20,25	20,77	497M	30.358
29/07/2019	3,54%	0,70	20,50	19,80	19,68	20,68	745M	59.062
26/07/2019	1,59%	0,31	19,80	19,49	19,45	19,97	703M	52.599
25/07/2019	8,52%	1,53	19,49	19,00	18,76	19,72	1.460M	74.837
24/07/2019	-0,39%	-0,07	17,96	18,19	17,94	18,22	216M	20.916
23/07/2019	0,22%	0,04	18,03	18,00	17,96	18,27	275M	24.840
22/07/2019	-0,55%	-0,10	17,99	18,07	17,85	18,25	226M	21.962
19/07/2019	-0,88%	-0,16	18,09	18,23	18,05	18,52	291M	22.579
18/07/2019	1,45%	0,26	18,25	18,03	17,92	18,30	210M	21.297
17/07/2019	-0,61%	-0,11	17,99	18,14	17,93	18,20	188M	15.748
16/07/2019	-0,82%	-0,15	18,10	18,25	18,03	18,37	181M	15.566
15/07/2019	0,27%	0,05	18,25	18,40	18,10	18,41	297M	19.152
12/07/2019	-2,62%	-0,49	18,20	18,70	18,10	18,70	570M	29.281
11/07/2019	-1,74%	-0,33	18,69	19,07	18,60	19,18	344M	40.060
10/07/2019	0,42%	0,08	19,02	18,95	18,82	19,24	636M	43.788
08/07/2019	-0,32%	-0,06	18,94	19,04	18,76	19,18	355M	29.590
05/07/2019	0,00%	0,00	19,00	18,97	18,68	19,07	419M	33.874
04/07/2019	0,69%	0,13	19,00	18,95	18,89	19,17	286M	29.526
03/07/2019	4,08%	0,74	18,87	18,02	18,01	18,99	791M	45.307
02/07/2019	1,80%	0,32	18,13	17,80	17,77	18,25	285M	21.471
01/07/2019	-0,45%	-0,08	17,81	18,10	17,69	18,11	288M	23.553
28/06/2019	-0,89%	-0,16	17,89	18,16	17,78	18,20	310M	28.312
27/06/2019	-0,28%	-0,05	18,05	17,97	17,81	18,05	225M	18.150
26/06/2019	-0,39%	-0,07	18,10	18,19	17,98	18,27	279M	20.138
25/06/2019	-0,71%	-0,13	18,17	18,33	18,08	18,42	350M	29.677
24/06/2019	-0,81%	-0,15	18,30	18,44	18,30	18,50	260M	26.243
21/06/2019	1,37%	0,25	18,45	18,28	18,28	18,58	522M	34.521
19/06/2019	0,83%	0,15	18,20	18,05	17,98	18,36	426M	39.413
18/06/2019	1,40%	0,25	18,05	17,85	17,82	18,07	237M	22.080
17/06/2019	0,91%	0,16	17,80	17,61	17,50	17,91	324M	22.613
14/06/2019	-1,18%	-0,21	17,64	17,86	17,60	18,04	284M	23.386
13/06/2019	0,96%	0,17	17,85	17,70	17,69	17,96	314M	27.705
12/06/2019	-0,23%	-0,04	17,68	17,72	17,43	17,79	371M	38.019
11/06/2019	0,40%	0,07	17,72	17,68	17,59	17,95	440M	26.612
10/06/2019	0,23%	0,04	17,65	17,61	17,60	17,90	250M	22.064
07/06/2019	-0,17%	-0,03	17,61	17,70	17,58	17,78	202M	15.273
06/06/2019	1,32%	0,23	17,64	17,60	17,49	17,75	180M	23.394
05/06/2019	0,35%	0,06	17,41	17,39	17,36	17,55	233M	17.636
04/06/2019	-0,40%	-0,07	17,35	17,49	17,22	17,54	285M	23.287
03/06/2019	-0,74%	-0,13	17,42	17,60	17,31	17,63	324M	31.474
31/05/2019	0,69%	0,12	17,55	17,39	17,28	17,60	404M	27.022
30/05/2019	0,98%	0,17	17,43	17,22	17,22	17,53	244M	24.145
29/05/2019	-0,29%	-0,05	17,26	17,32	17,17	17,48	307M	25.333
28/05/2019	0,52%	0,09	17,31	17,29	17,18	17,55	699M	33.547
27/05/2019	0,94%	0,16	17,22	17,10	17,05	17,34	119M	15.406
24/05/2019	-0,87%	-0,15	17,06	17,26	16,86	17,34	265M	24.854
23/05/2019	0,00%	0,00	17,21	17,18	17,07	17,39	219M	19.881
22/05/2019	0,70%	0,12	17,21	17,17	16,97	17,34	279M	32.610
21/05/2019	3,64%	0,60	17,09	16,70	16,61	17,23	528M	53.604
20/05/2019	0,00%	0,00	16,49	16,59	16,40	16,71	716M	60.232
17/05/2019	-0,90%	-0,15	16,49	16,54	16,45	16,97	429M	36.842
16/05/2019	0,18%	0,03	16,64	16,50	16,35	16,77	464M	42.134
15/05/2019	-1,95%	-0,33	16,61	16,72	16,56	16,82	438M	45.205
14/05/2019	-0,41%	-0,07	16,94	17,06	16,76	17,15	313M	32.260
13/05/2019	-1,68%	-0,29	17,01	17,00	16,92	17,19	419M	37.636
10/05/2019	-1,09%	-0,19	17,30	17,50	17,17	17,53	267M	29.883
09/05/2019	-2,40%	-0,43	17,49	17,75	17,43	17,83	363M	28.474
08/05/2019	1,53%	0,27	17,92	17,80	17,64	17,99	634M	46.069
07/05/2019	-2,27%	-0,41	17,65	18,20	17,24	18,23	764M	49.587
06/05/2019	0,78%	0,14	18,06	17,70	17,57	18,19	290M	20.970
03/05/2019	-0,17%	-0,03	17,92	18,03	17,73	18,10	392M	22.185
02/05/2019	-2,82%	-0,52	17,95	18,26	17,95	18,53	422M	27.317
30/04/2019	0,65%	0,12	18,47	18,38	18,21	18,54	462M	37.789
29/04/2019	0,33%	0,06	18,35	18,30	18,22	18,49	276M	22.349
26/04/2019	-0,11%	-0,02	18,29	18,20	18,05	18,37	258M	20.662
25/04/2019	3,33%	0,59	18,31	17,63	17,60	18,33	530M	36.734
24/04/2019	0,28%	0,05	17,72	17,70	17,33	17,78	385M	29.104
23/04/2019	0,97%	0,17	17,67	17,56	17,55	17,93	247M	21.214
22/04/2019	2,46%	0,42	17,50	17,08	16,94	17,56	340M	25.703
18/04/2019	0,18%	0,03	17,08	17,20	16,86	17,20	366M	41.546
17/04/2019	-2,74%	-0,48	17,05	17,69	16,96	17,69	543M	30.347
16/04/2019	0,63%	0,11	17,53	17,38	17,34	17,67	235M	26.978
15/04/2019	2,11%	0,36	17,42	17,20	17,09	17,42	327M	33.010
12/04/2019	-1,10%	-0,19	17,06	17,06	17,00	17,50	512M	40.387
11/04/2019	-1,71%	-0,30	17,25	17,51	17,21	17,64	264M	23.491
10/04/2019	-0,79%	-0,14	17,55	17,70	17,38	17,76	353M	29.679
09/04/2019	1,96%	0,34	17,69	17,21	17,21	17,69	451M	35.594
08/04/2019	-0,52%	-0,09	17,35	17,44	17,16	17,48	186M	22.642
05/04/2019	0,69%	0,12	17,44	17,37	17,35	17,65	283M	20.807
04/04/2019	2,85%	0,48	17,32	16,95	16,89	17,40	263M	28.272
03/04/2019	0,42%	0,07	16,84	16,87	16,79	17,12	250M	25.321
02/04/2019	-0,30%	-0,05	16,77	17,00	16,72	17,13	261M	17.610
01/04/2019	-0,06%	-0,01	16,82	16,87	16,74	17,00	208M	16.997
29/03/2019	0,48%	0,08	16,83	16,87	16,70	16,97	267M	21.612
28/03/2019	1,27%	0,21	16,75	16,54	16,48	16,94	353M	39.247

Date,Open,High,Low,Close,Volume
21-Aug-19,19.15,19.19,18.75,18.80,331193730
20-Aug-19,19.05,19.07,18.84,18.94,297119555
19-Aug-19,19.00,19.24,18.91,19.11,309680381
16-Aug-19,18.92,18.95,18.66,18.90,325588217
15-Aug-19,19.06,19.15,18.58,18.78,409122152
14-Aug-19,19.30,19.37,18.84,19.01,526769059
13-Aug-19,19.32,19.60,19.28,19.38,412123469
12-Aug-19,19.77,19.77,19.27,19.48,524340436
09-Aug-19,20.17,20.20,19.93,20.07,379424608
08-Aug-19,20.05,20.42,19.94,20.17,964335252
07-Aug-19,20.19,20.72,20.13,20.63,384795898
06-Aug-19,20.17,20.58,20.08,20.48,442606722
05-Aug-19,20.15,20.41,20.08,20.16,418299529
02-Aug-19,20.41,20.62,20.33,20.49,318037876
01-Aug-19,20.16,20.70,20.16,20.42,552694953
31-Jul-19,20.31,20.41,19.84,20.13,543606226
30-Jul-19,20.32,20.77,20.25,20.34,497368553
29-Jul-19,19.80,20.68,19.68,20.50,745294998
26-Jul-19,19.49,19.97,19.45,19.80,702636130
25-Jul-19,19.00,19.72,18.76,19.49,1460371168
24-Jul-19,18.19,18.22,17.94,17.96,216391820
23-Jul-19,18.00,18.27,17.96,18.03,274633187
22-Jul-19,18.07,18.25,17.85,17.99,226279365
19-Jul-19,18.23,18.52,18.05,18.09,290552582
18-Jul-19,18.03,18.30,17.92,18.25,209661422
17-Jul-19,18.14,18.20,17.93,17.99,187895898
16-Jul-19,18.25,18.37,18.03,18.10,180823923
15-Jul-19,18.40,18.41,18.10,18.25,297284594
12-Jul-19,18.70,18.70,18.10,18.20,570207536
11-Jul-19,19.07,19.18,18.60,18.69,343707908
10-Jul-19,18.95,19.24,18.82,19.02,635564527
08-Jul-19,19.04,19.18,18.76,18.94,354965086
05-Jul-19,18.97,19.07,18.68,19.00,418995637
04-Jul-19,18.95,19.17,18.89,19.00,285817584
03-Jul-19,18.02,18.99,18.01,18.87,790891526
02-Jul-19,17.80,18.25,17.77,18.13,285296848
01-Jul-19,18.10,18.11,17.69,17.81,288282732
28-Jun-19,18.16,18.20,17.78,17.89,309726253
27-Jun-19,17.97,18.05,17.81,18.05,224823592
26-Jun-19,18.19,18.27,17.98,18.10,279278340
25-Jun-19,18.33,18.42,18.08,18.17,350305512
24-Jun-19,18.44,18.50,18.30,18.30,260322817
21-Jun-19,18.28,18.58,18.28,18.45,522233979
19-Jun-19,18.05,18.36,17.98,18.20,426341451
18-Jun-19,17.85,18.07,17.82,18.05,237494612
17-Jun-19,17.61,17.91,17.50,17.80,324413305
14-Jun-19,17.86,18.04,17.60,17.64,283769198
13-Jun-19,17.70,17.96,17.69,17.85,313819180
12-Jun-19,17.72,17.79,17.43,17.68,370687181
11-Jun-19,17.68,17.95,17.59,17.72,440180625
10-Jun-19,17.61,17.90,17.60,17.65,249893719
07-Jun-19,17.70,17.78,17.58,17.61,202391232
06-Jun-19,17.60,17.75,17.49,17.64,180085014
05-Jun-19,17.39,17.55,17.36,17.41,233173870
04-Jun-19,17.49,17.54,17.22,17.35,284754217
03-Jun-19,17.60,17.63,17.31,17.42,324258340
31-May-19,17.39,17.60,17.28,17.55,403790274
30-May-19,17.22,17.53,17.22,17.43,244409784
29-May-19,17.32,17.48,17.17,17.26,307114748
28-May-19,17.29,17.55,17.18,17.31,698893033
27-May-19,17.10,17.34,17.05,17.22,119291856
24-May-19,17.26,17.34,16.86,17.06,265184309
23-May-19,17.18,17.39,17.07,17.21,218930296
22-May-19,17.17,17.34,16.97,17.21,279242940
21-May-19,16.70,17.23,16.61,17.09,528250508
20-May-19,16.59,16.71,16.40,16.49,715573822
17-May-19,16.54,16.97,16.45,16.49,429476985
16-May-19,16.50,16.77,16.35,16.64,463602411
15-May-19,16.72,16.82,16.56,16.61,438495701
14-May-19,17.06,17.15,16.76,16.94,313018380
13-May-19,17.00,17.19,16.92,17.01,419352693
10-May-19,17.50,17.53,17.17,17.30,267265346
09-May-19,17.75,17.83,17.43,17.49,363351892
08-May-19,17.80,17.99,17.64,17.92,633826807
07-May-19,18.20,18.23,17.24,17.65,764185530
06-May-19,17.70,18.19,17.57,18.06,290201086
03-May-19,18.03,18.10,17.73,17.92,392314455
02-May-19,18.26,18.53,17.95,17.95,421505934
30-Apr-19,18.38,18.54,18.21,18.47,462254186
29-Apr-19,18.30,18.49,18.22,18.35,275877969
26-Apr-19,18.20,18.37,18.05,18.29,258096447
25-Apr-19,17.63,18.33,17.60,18.31,529742436
24-Apr-19,17.70,17.78,17.33,17.72,384691989
23-Apr-19,17.56,17.93,17.55,17.67,246914993
22-Apr-19,17.08,17.56,16.94,17.50,339843711
18-Apr-19,17.20,17.20,16.86,17.08,366022249
17-Apr-19,17.69,17.69,16.96,17.05,543214319
16-Apr-19,17.38,17.67,17.34,17.53,235462361
15-Apr-19,17.20,17.42,17.09,17.42,326587330
12-Apr-19,17.06,17.50,17.00,17.06,511522802
11-Apr-19,17.51,17.64,17.21,17.25,264279376
10-Apr-19,17.70,17.76,17.38,17.55,353422434
09-Apr-19,17.21,17.69,17.21,17.69,450916371
08-Apr-19,17.44,17.48,17.16,17.35,185864987
05-Apr-19,17.37,17.65,17.35,17.44,283052401
04-Apr-19,16.95,17.40,16.89,17.32,263406975
03-Apr-19,16.87,17.12,16.79,16.84,250363979
02-Apr-19,17.00,17.13,16.72,16.77,261030995
01-Apr-19,16.87,17.00,16.74,16.82,207995891
29-Mar-19,16.87,16.97,16.70,16.83,266746723
28-Mar-19,16.54,16.94,16.48,16.75,352680824
27-Mar-19,16.80,16.96,16.45,16.54,352680824
26-Mar-19,16.64,17.16,16.30,16.99,352680824
25-Mar-19,16.65,16.78,16.43,16.52,352680824
22-Mar-19,16.70,16.90,16.52,16.72,352680824
21-Mar-19,16.89,17.27,16.68,16.98,352680824
20-Mar-19,17.16,17.30,17.00,17.00,352680824
19-Mar-19,17.27,17.42,17.17,17.19,352680824
18-Mar-19,16.80,17.52,16.78,17.31,352680824
15-Mar-19,16.66,16.79,16.49,16.76,352680824
14-Mar-19,16.92,16.92,16.57,16.66,352680824
13-Mar-19,16.98,17.04,16.74,16.90,352680824
12-Mar-19,17.20,17.33,16.88,17.00,352680824
11-Mar-19,16.69,17.26,16.62,17.11,352680824
08-Mar-19,16.59,16.70,16.40,16.59,352680824
07-Mar-19,16.37,16.85,16.31,16.69,352680824
06-Mar-19,16.72,16.77,16.36,16.37,352680824
01-Mar-19,17.14,17.23,16.61,16.83,352680824
28-Feb-19,18.14,18.15,17.17,17.23,352680824
27-Feb-19,18.43,18.52,18.27,18.36,352680824
26-Feb-19,18.42,18.58,18.30,18.49,352680824
25-Feb-19,18.30,18.45,18.25,18.39,352680824
22-Feb-19,18.24,18.32,18.01,18.32,352680824
21-Feb-19,18.24,18.41,18.15,18.32,352680824
20-Feb-19,18.31,18.54,18.14,18.15,352680824
19-Feb-19,18.19,18.57,18.16,18.32,352680824
18-Feb-19,18.50,18.51,18.09,18.19,352680824
15-Feb-19,18.58,18.74,18.40,18.49,352680824
14-Feb-19,18.36,18.67,18.11,18.59,352680824
13-Feb-19,18.86,18.86,18.30,18.39,352680824
12-Feb-19,18.78,19.05,18.60,18.67,352680824
11-Feb-19,18.25,18.74,18.11,18.71,352680824
08-Feb-19,18.65,18.98,18.13,18.22,352680824
07-Feb-19,18.19,18.87,18.19,18.75,352680824

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: ABEV3