ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e 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


-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
06/12/20191,65%0,3018,4518,2118,1518,53359M20.669
05/12/2019-0,82%-0,1518,1518,2818,1018,35620M31.250
04/12/20192,41%0,4318,3018,0017,9518,53398M35.164
03/12/2019-0,56%-0,1017,8718,1017,7518,101.740M22.515
02/12/2019-0,44%-0,0817,9718,0517,8918,16185M27.689
29/11/20190,22%0,0418,0518,1017,8518,15150M17.172
28/11/20190,28%0,0518,0117,9617,8818,1392M11.383
27/11/2019-0,39%-0,0717,9617,9517,7618,15157M18.012
26/11/2019-0,93%-0,1718,0318,1117,7218,18585M49.895
25/11/20190,05%0,0118,2018,1918,0218,30143M14.861
22/11/20190,66%0,1218,1918,0217,9418,29309M24.057
21/11/20192,26%0,4018,0717,8317,6718,07351M32.586
19/11/20190,63%0,1117,6717,6117,4117,73171M18.890
18/11/20190,63%0,1117,5617,5917,4217,68166M19.513
14/11/20190,46%0,0817,4517,3717,3117,61318M32.164
13/11/20190,00%0,0017,3717,3717,2517,45197M34.278
12/11/2019-0,97%-0,1717,3717,4017,2517,53245M23.349
11/11/20191,39%0,2417,5417,2817,2217,64207M24.216
08/11/2019-1,48%-0,2617,3017,4517,1817,56265M35.802
07/11/20190,23%0,0417,5617,5917,4417,67231M24.824
06/11/2019-1,07%-0,1917,5217,6017,3517,79185M23.540
05/11/20190,80%0,1417,7117,5917,4717,77296M29.076
04/11/20191,38%0,2417,5717,3517,3017,67215M24.917
01/11/2019-0,29%-0,0517,3317,4517,2617,51254M24.447
31/10/2019-1,03%-0,1817,3817,4717,3517,65356M23.198
30/10/2019-0,11%-0,0217,5617,6117,3317,65272M26.061
29/10/20190,23%0,0417,5817,5317,3717,75504M40.285
28/10/2019-0,34%-0,0617,5417,7917,3117,92510M46.042
25/10/2019-8,29%-1,5917,6017,9017,5818,241.471M82.365
24/10/20192,73%0,5119,1918,7218,6119,34821M35.621
23/10/2019-0,48%-0,0918,6818,7518,5818,85436M26.198
22/10/2019-1,16%-0,2218,7718,8718,7119,17435M52.888
21/10/20191,71%0,3218,9918,6018,6019,00409M29.524
18/10/2019-0,53%-0,1018,6718,8318,5418,88200M20.398
17/10/2019-0,64%-0,1218,7718,9418,7318,97226M14.531
16/10/20190,00%0,0018,8919,0518,6919,05415M14.984
15/10/20190,91%0,1718,8918,7218,6819,04234M19.192
14/10/20190,75%0,1418,7218,6918,5318,77144M13.748
11/10/20190,87%0,1618,5818,5418,4618,85354M21.790
10/10/2019-1,34%-0,2518,4218,6218,2918,74439M21.634
09/10/20190,38%0,0718,6718,7018,5418,84249M20.631
08/10/2019-1,43%-0,2718,6018,8418,4918,86358M25.477
07/10/2019-1,77%-0,3418,8719,2118,7819,28335M22.529
04/10/20193,39%0,6319,2118,5918,5019,37678M30.942
03/10/2019-1,48%-0,2818,5818,8018,4718,85359M30.616
02/10/2019-2,33%-0,4518,8619,2118,7519,29339M25.041
01/10/20190,31%0,0619,3119,3019,1119,46471M43.612
30/09/2019-1,03%-0,2019,2519,5319,1719,56417M28.339
27/09/2019-0,41%-0,0819,4519,5619,3119,67242M19.373
26/09/2019-0,36%-0,0719,5319,5719,3819,76652M32.101
25/09/20191,29%0,2519,6019,2519,2519,63298M20.976
24/09/2019-0,31%-0,0619,3519,4719,1319,51311M22.612
23/09/20190,10%0,0219,4119,2419,2319,54258M17.323
20/09/20190,21%0,0419,3919,4319,1019,47625M20.005
19/09/20190,47%0,0919,3519,4819,2019,60614M27.864
18/09/2019-0,87%-0,1719,2619,3619,1519,45349M20.940
17/09/20191,46%0,2819,4319,0319,0319,50328M25.024
16/09/20190,26%0,0519,1519,0618,9319,23284M23.901
13/09/2019-1,39%-0,2719,1019,3518,9619,48308M20.685
12/09/20192,43%0,4619,3719,1019,0119,49424M32.757
11/09/20190,48%0,0918,9118,9018,7219,28546M28.756
10/09/2019-0,26%-0,0518,8218,8718,7319,12443M33.558
09/09/20190,80%0,1518,8718,7918,6618,91216M21.648
06/09/20190,16%0,0318,7218,8318,5818,88245M16.124
05/09/2019-0,59%-0,1118,6918,9018,6919,00283M29.821
04/09/20191,51%0,2818,8018,7418,5718,86285M17.802
03/09/20190,76%0,1418,5218,3418,2618,85383M24.975
02/09/2019-1,82%-0,3418,3818,7218,3818,92150M20.310
30/08/20190,92%0,1718,7218,6218,5718,89430M24.134
29/08/20192,20%0,4018,5518,0718,0218,58311M23.544
28/08/2019-0,11%-0,0218,1518,0117,9718,20280M25.723
27/08/20190,44%0,0818,1718,1617,9118,37578M28.072
26/08/2019-1,31%-0,2418,0918,4617,9618,53301M27.885
23/08/2019-0,76%-0,1418,3318,2918,0318,71518M42.030
22/08/2019-1,76%-0,3318,4718,9218,2818,92486M35.612
21/08/2019-0,74%-0,1418,8019,1518,7519,19331M26.087
20/08/2019-0,89%-0,1718,9419,0518,8419,07297M20.797
19/08/20191,11%0,2119,1119,0018,9119,24310M23.721
16/08/20190,64%0,1218,9018,9218,6618,95326M21.189
15/08/2019-1,21%-0,2318,7819,0618,5819,15409M27.311
14/08/2019-1,91%-0,3719,0119,3018,8419,37527M50.664
13/08/2019-0,51%-0,1019,3819,3219,2819,60412M28.469
12/08/2019-2,94%-0,5919,4819,7719,2719,77524M37.032
09/08/2019-0,50%-0,1020,0720,1719,9320,20379M26.561
08/08/2019-2,23%-0,4620,1720,0519,9420,42964M65.738
07/08/20190,73%0,1520,6320,1920,1320,72385M26.533
06/08/20191,59%0,3220,4820,1720,0820,58443M45.355
05/08/2019-1,61%-0,3320,1620,1520,0820,41418M30.653
02/08/20190,34%0,0720,4920,4120,3320,62318M25.556
01/08/20191,44%0,2920,4220,1620,1620,70553M35.776
31/07/2019-1,03%-0,2120,1320,3119,8420,41544M39.152
30/07/2019-0,78%-0,1620,3420,3220,2520,77497M30.358
29/07/20193,54%0,7020,5019,8019,6820,68745M59.062
26/07/20191,59%0,3119,8019,4919,4519,97703M52.599
25/07/20198,52%1,5319,4919,0018,7619,721.460M74.837
24/07/2019-0,39%-0,0717,9618,1917,9418,22216M20.916
23/07/20190,22%0,0418,0318,0017,9618,27275M24.840
22/07/2019-0,55%-0,1017,9918,0717,8518,25226M21.962
19/07/2019-0,88%-0,1618,0918,2318,0518,52291M22.579
18/07/20191,45%0,2618,2518,0317,9218,30210M21.297
17/07/2019-0,61%-0,1117,9918,1417,9318,20188M15.748


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br