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
- - -


candlestick  |  linear  |  OHLC   (MM10 MM20)



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
17/12/20180,25%0,0416,1016,1216,0016,19248M20.490
14/12/2018-1,59%-0,2616,0616,1916,0316,44186M20.800
13/12/20182,32%0,3716,3216,0316,0316,35220M23.099
12/12/20180,00%0,0015,9516,1015,8716,20335M33.904
11/12/20180,38%0,0615,9515,9815,8816,19290M21.756
10/12/2018-1,37%-0,2215,8916,1115,7416,22330M39.529
07/12/2018-1,71%-0,2816,1116,3816,0616,39275M24.210
06/12/2018-0,91%-0,1516,3916,4116,2216,51294M24.367
05/12/2018-0,66%-0,1116,5416,7516,4316,76152M13.820
04/12/2018-0,54%-0,0916,6516,8016,5817,00560M26.939
03/12/2018-1,06%-0,1816,7417,0016,5717,01462M44.961
30/11/20181,68%0,2816,9216,6016,4816,92591M20.871
29/11/2018-0,30%-0,0516,6416,5616,3516,85366M31.936
28/11/20180,91%0,1516,6916,5216,3116,73310M32.539
27/11/20182,41%0,3916,5416,1515,8116,66347M48.032
26/11/2018-0,31%-0,0516,1516,3415,9416,37248M24.493
23/11/2018-1,82%-0,3016,2016,5016,1016,57243M22.658
22/11/20180,73%0,1216,5016,5316,4416,62125M15.426
21/11/2018-0,49%-0,0816,3816,2515,9316,40232M24.638
19/11/2018-0,24%-0,0416,4616,4716,0716,47237M17.220
16/11/20182,93%0,4716,5016,1016,0616,50322M31.132
14/11/20181,71%0,2716,0315,7015,6816,10300M22.048
13/11/2018-1,19%-0,1915,7616,0515,5916,16276M18.705
12/11/2018-0,81%-0,1315,9516,0415,7916,21179M19.335
09/11/20182,36%0,3716,0815,7915,7116,13330M24.798
08/11/2018-3,91%-0,6415,7116,4015,6816,64331M29.867
07/11/2018-1,74%-0,2916,3516,7216,3216,88274M29.845
06/11/20181,09%0,1816,6416,3216,1616,80299M29.067
05/11/20180,55%0,0916,4616,5016,2216,55321M43.000
01/11/20180,18%0,0316,3716,3716,1416,45366M28.411
31/10/20181,81%0,2916,3416,1915,9516,37441M41.524
30/10/20184,02%0,6216,0515,5615,4816,13555M59.290
29/10/20181,58%0,2415,4315,5415,2915,75493M51.391
26/10/20181,27%0,1915,1915,1514,7915,49597M60.083
25/10/2018-5,60%-0,8915,0014,8014,5415,091.204M82.675
24/10/2018-4,45%-0,7415,8916,7015,8816,70521M47.936
23/10/2018-1,13%-0,1916,6316,6616,4916,78384M31.412
22/10/2018-0,24%-0,0416,8216,9416,5717,04339M38.673
19/10/20181,26%0,2116,8616,8016,5616,96146M27.984
18/10/2018-2,35%-0,4016,6517,0516,6517,13238M26.756
17/10/2018-2,07%-0,3617,0517,3017,0417,35249M28.117
16/10/20182,84%0,4817,4117,0016,9917,46238M22.530
15/10/2018-0,35%-0,0616,9317,1516,8617,18265M20.254
11/10/2018-1,22%-0,2116,9917,3016,9217,30248M22.933
10/10/2018-1,60%-0,2817,2017,4217,2017,49195M24.056
09/10/2018-2,89%-0,5217,4818,1217,4218,14347M38.340
08/10/20181,98%0,3518,0018,0017,8418,35481M62.882
05/10/2018-1,23%-0,2217,6518,0417,5218,08287M29.000
04/10/2018-1,43%-0,2617,8718,1517,6618,20220M25.595
03/10/2018-0,66%-0,1218,1318,7418,0318,74390M45.826
02/10/2018-0,98%-0,1818,2518,7917,9818,80488M51.282
01/10/20180,49%0,0918,4318,3518,3518,55115M16.236
28/09/2018-0,76%-0,1418,3418,3718,2518,50166M11.642
27/09/2018-1,18%-0,2218,4818,7918,4418,95479M30.734
26/09/20181,63%0,3018,7018,4018,3018,90205M22.702
25/09/20180,05%0,0118,4018,2518,1618,51210M26.581
24/09/2018-2,44%-0,4618,3918,7918,3418,82239M28.184
21/09/20180,53%0,1018,8518,8518,8019,18377M23.502
20/09/2018-0,21%-0,0418,7518,9818,6818,98134M13.828
19/09/20180,00%0,0018,7918,6418,5518,93244M22.526
18/09/20182,34%0,4318,7918,2818,2818,96279M45.387
17/09/20180,71%0,1318,3618,1518,1418,41288M19.210
14/09/2018-0,55%-0,1018,2318,2618,0718,45187M19.121
13/09/2018-0,65%-0,1218,3318,3818,2118,51201M24.594
12/09/20181,43%0,2618,4518,2118,1318,57259M16.487
11/09/2018-0,55%-0,1018,1918,1517,8918,24257M30.708
10/09/2018-0,16%-0,0318,2918,3218,1918,45217M18.792
06/09/20180,99%0,1818,3218,2517,9818,47296M24.025
05/09/20180,72%0,1318,1418,0118,0018,35287M28.199
04/09/2018-3,33%-0,6218,0118,6418,0118,65353M28.476
03/09/2018-1,17%-0,2218,6318,9018,5418,9293M11.877
31/08/2018-0,79%-0,1518,8518,9618,6819,04502M37.631
30/08/2018-1,30%-0,2519,0019,1518,7319,23342M29.986
29/08/20180,79%0,1519,2519,1219,0819,47248M25.423
28/08/2018-0,16%-0,0319,1019,1319,0019,15226M19.518
27/08/20180,31%0,0619,1319,1019,0319,26286M19.092
24/08/20180,69%0,1319,0718,9618,9419,16265M20.921
23/08/20180,21%0,0418,9418,9318,7519,16283M22.788
22/08/2018-0,42%-0,0818,9018,9818,7619,04209M16.267
21/08/2018-0,89%-0,1718,9819,0318,8519,28210M24.641
20/08/2018-0,16%-0,0319,1519,0518,9219,26253M30.369
17/08/20180,89%0,1719,1818,9518,5719,30386M32.240
16/08/2018-2,11%-0,4119,0119,3418,9719,43207M19.555
15/08/20180,05%0,0119,4219,2019,2019,59348M38.369
14/08/20181,41%0,2719,4119,2719,1019,46386M24.738
13/08/20181,22%0,2319,1418,8318,7019,21196M25.706
10/08/2018-1,87%-0,3618,9119,1618,8919,22360M37.408
09/08/20180,57%0,1119,2719,1219,1019,44276M32.857
08/08/2018-0,05%-0,0119,1619,1219,0219,33407M24.720
07/08/2018-0,67%-0,1319,1719,3019,0619,34270M28.926
06/08/20180,00%0,0019,3019,3519,1719,41122M19.350
03/08/20180,05%0,0119,3019,3819,2119,58266M20.557
02/08/2018-0,82%-0,1619,2919,3019,2119,44167M16.916
01/08/20180,21%0,0419,4519,4519,3619,71181M16.661
31/07/2018-1,47%-0,2919,4119,7019,2419,79255M23.386
30/07/2018-0,56%-0,1119,7019,6619,5619,79251M22.275
27/07/2018-0,40%-0,0819,8119,9519,7120,30340M35.015
26/07/20185,24%0,9919,8919,6519,5119,94652M35.553
25/07/2018-0,37%-0,0718,9018,9718,6919,00280M32.409
24/07/20181,72%0,3218,9718,7518,6719,04254M32.039
23/07/2018-0,75%-0,1418,6518,7918,5218,91115M18.303


*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. (v2.3.0)
www.ibovx.com.br