Cotação atual, histórico e gráfico do papel: ABEV3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 15/02/2019 | -0,54% | -0,10 | 18,49 | 18,58 | 18,40 | 18,74 | 275M | 36.925 |
| 14/02/2019 | 1,09% | 0,20 | 18,59 | 18,36 | 18,11 | 18,67 | 376M | 35.661 |
| 13/02/2019 | -1,50% | -0,28 | 18,39 | 18,86 | 18,30 | 18,86 | 601M | 60.357 |
| 12/02/2019 | -0,21% | -0,04 | 18,67 | 18,78 | 18,60 | 19,05 | 450M | 31.878 |
| 11/02/2019 | 2,69% | 0,49 | 18,71 | 18,25 | 18,11 | 18,74 | 538M | 30.814 |
| 08/02/2019 | -2,83% | -0,53 | 18,22 | 18,65 | 18,13 | 18,98 | 703M | 42.809 |
| 07/02/2019 | 3,65% | 0,66 | 18,75 | 18,19 | 18,19 | 18,87 | 770M | 51.919 |
| 06/02/2019 | -2,95% | -0,55 | 18,09 | 18,44 | 18,09 | 18,66 | 421M | 38.965 |
| 05/02/2019 | 1,03% | 0,19 | 18,64 | 18,38 | 18,33 | 18,91 | 432M | 36.937 |
| 04/02/2019 | 1,88% | 0,34 | 18,45 | 18,07 | 17,90 | 18,48 | 426M | 41.928 |
| 01/02/2019 | 3,43% | 0,60 | 18,11 | 17,54 | 17,53 | 18,11 | 357M | 35.544 |
| 31/01/2019 | -2,56% | -0,46 | 17,51 | 18,00 | 17,51 | 18,10 | 402M | 38.993 |
| 30/01/2019 | 0,56% | 0,10 | 17,97 | 17,97 | 17,63 | 18,20 | 344M | 29.886 |
| 29/01/2019 | -0,45% | -0,08 | 17,87 | 18,02 | 17,68 | 18,20 | 541M | 32.308 |
| 28/01/2019 | 4,60% | 0,79 | 17,95 | 17,10 | 17,09 | 18,00 | 582M | 49.511 |
| 24/01/2019 | -0,12% | -0,02 | 17,16 | 17,20 | 16,95 | 17,30 | 415M | 36.843 |
| 23/01/2019 | -2,05% | -0,36 | 17,18 | 17,60 | 17,08 | 17,62 | 464M | 34.426 |
| 22/01/2019 | -2,56% | -0,46 | 17,54 | 17,89 | 17,41 | 18,08 | 399M | 33.820 |
| 21/01/2019 | 0,00% | 0,00 | 18,00 | 17,93 | 17,64 | 18,00 | 163M | 18.657 |
| 18/01/2019 | 0,84% | 0,15 | 18,00 | 17,90 | 17,62 | 18,00 | 379M | 44.353 |
| 17/01/2019 | 0,28% | 0,05 | 17,85 | 17,68 | 17,48 | 17,91 | 398M | 42.784 |
| 16/01/2019 | 0,56% | 0,10 | 17,80 | 17,70 | 17,56 | 17,84 | 354M | 30.619 |
| 15/01/2019 | 0,91% | 0,16 | 17,70 | 17,57 | 17,30 | 17,79 | 628M | 46.403 |
| 14/01/2019 | 1,45% | 0,25 | 17,54 | 17,24 | 17,10 | 17,66 | 555M | 48.520 |
| 11/01/2019 | 2,61% | 0,44 | 17,29 | 17,02 | 16,88 | 17,29 | 1.257M | 82.408 |
| 10/01/2019 | 2,87% | 0,47 | 16,85 | 16,40 | 16,28 | 17,00 | 390M | 38.545 |
| 09/01/2019 | 1,42% | 0,23 | 16,38 | 16,20 | 16,11 | 16,54 | 270M | 36.875 |
| 08/01/2019 | -2,00% | -0,33 | 16,15 | 16,54 | 16,09 | 16,70 | 361M | 35.337 |
| 07/01/2019 | -0,42% | -0,07 | 16,48 | 16,57 | 16,34 | 16,63 | 282M | 23.328 |
| 04/01/2019 | 1,35% | 0,22 | 16,55 | 16,30 | 16,03 | 16,69 | 453M | 41.465 |
| 03/01/2019 | 1,11% | 0,18 | 16,33 | 16,01 | 15,89 | 16,33 | 366M | 38.899 |
| 02/01/2019 | 5,01% | 0,77 | 16,15 | 15,40 | 15,40 | 16,30 | 298M | 45.941 |
| 28/12/2018 | 1,85% | 0,28 | 15,38 | 15,23 | 15,20 | 15,67 | 239M | 21.263 |
| 27/12/2018 | -0,26% | -0,04 | 15,10 | 15,14 | 15,05 | 15,40 | 190M | 28.758 |
| 26/12/2018 | -0,20% | -0,03 | 15,14 | 15,10 | 15,02 | 15,45 | 174M | 18.784 |
| 21/12/2018 | -0,26% | -0,04 | 15,17 | 15,26 | 14,91 | 15,33 | 708M | 47.808 |
| 20/12/2018 | -1,23% | -0,19 | 15,21 | 15,63 | 15,09 | 15,66 | 225M | 24.700 |
| 19/12/2018 | -3,02% | -0,48 | 15,40 | 15,80 | 15,40 | 15,89 | 205M | 15.150 |
| 18/12/2018 | -1,37% | -0,22 | 15,88 | 16,17 | 15,88 | 16,17 | 223M | 17.109 |
| 17/12/2018 | 0,25% | 0,04 | 16,10 | 16,12 | 16,00 | 16,19 | 248M | 20.490 |
| 14/12/2018 | -1,59% | -0,26 | 16,06 | 16,19 | 16,03 | 16,44 | 186M | 20.800 |
| 13/12/2018 | 2,32% | 0,37 | 16,32 | 16,03 | 16,03 | 16,35 | 220M | 23.099 |
| 12/12/2018 | 0,00% | 0,00 | 15,95 | 16,10 | 15,87 | 16,20 | 335M | 33.904 |
| 11/12/2018 | 0,38% | 0,06 | 15,95 | 15,98 | 15,88 | 16,19 | 290M | 21.756 |
| 10/12/2018 | -1,37% | -0,22 | 15,89 | 16,11 | 15,74 | 16,22 | 330M | 39.529 |
| 07/12/2018 | -1,71% | -0,28 | 16,11 | 16,38 | 16,06 | 16,39 | 275M | 24.210 |
| 06/12/2018 | -0,91% | -0,15 | 16,39 | 16,41 | 16,22 | 16,51 | 294M | 24.367 |
| 05/12/2018 | -0,66% | -0,11 | 16,54 | 16,75 | 16,43 | 16,76 | 152M | 13.820 |
| 04/12/2018 | -0,54% | -0,09 | 16,65 | 16,80 | 16,58 | 17,00 | 560M | 26.939 |
| 03/12/2018 | -1,06% | -0,18 | 16,74 | 17,00 | 16,57 | 17,01 | 462M | 44.961 |
| 30/11/2018 | 1,68% | 0,28 | 16,92 | 16,60 | 16,48 | 16,92 | 591M | 20.871 |
| 29/11/2018 | -0,30% | -0,05 | 16,64 | 16,56 | 16,35 | 16,85 | 366M | 31.936 |
| 28/11/2018 | 0,91% | 0,15 | 16,69 | 16,52 | 16,31 | 16,73 | 310M | 32.539 |
| 27/11/2018 | 2,41% | 0,39 | 16,54 | 16,15 | 15,81 | 16,66 | 347M | 48.032 |
| 26/11/2018 | -0,31% | -0,05 | 16,15 | 16,34 | 15,94 | 16,37 | 248M | 24.493 |
| 23/11/2018 | -1,82% | -0,30 | 16,20 | 16,50 | 16,10 | 16,57 | 243M | 22.658 |
| 22/11/2018 | 0,73% | 0,12 | 16,50 | 16,53 | 16,44 | 16,62 | 125M | 15.426 |
| 21/11/2018 | -0,49% | -0,08 | 16,38 | 16,25 | 15,93 | 16,40 | 232M | 24.638 |
| 19/11/2018 | -0,24% | -0,04 | 16,46 | 16,47 | 16,07 | 16,47 | 237M | 17.220 |
| 16/11/2018 | 2,93% | 0,47 | 16,50 | 16,10 | 16,06 | 16,50 | 322M | 31.132 |
| 14/11/2018 | 1,71% | 0,27 | 16,03 | 15,70 | 15,68 | 16,10 | 300M | 22.048 |
| 13/11/2018 | -1,19% | -0,19 | 15,76 | 16,05 | 15,59 | 16,16 | 276M | 18.705 |
| 12/11/2018 | -0,81% | -0,13 | 15,95 | 16,04 | 15,79 | 16,21 | 179M | 19.335 |
| 09/11/2018 | 2,36% | 0,37 | 16,08 | 15,79 | 15,71 | 16,13 | 330M | 24.798 |
| 08/11/2018 | -3,91% | -0,64 | 15,71 | 16,40 | 15,68 | 16,64 | 331M | 29.867 |
| 07/11/2018 | -1,74% | -0,29 | 16,35 | 16,72 | 16,32 | 16,88 | 274M | 29.845 |
| 06/11/2018 | 1,09% | 0,18 | 16,64 | 16,32 | 16,16 | 16,80 | 299M | 29.067 |
| 05/11/2018 | 0,55% | 0,09 | 16,46 | 16,50 | 16,22 | 16,55 | 321M | 43.000 |
| 01/11/2018 | 0,18% | 0,03 | 16,37 | 16,37 | 16,14 | 16,45 | 366M | 28.411 |
| 31/10/2018 | 1,81% | 0,29 | 16,34 | 16,19 | 15,95 | 16,37 | 441M | 41.524 |
| 30/10/2018 | 4,02% | 0,62 | 16,05 | 15,56 | 15,48 | 16,13 | 555M | 59.290 |
| 29/10/2018 | 1,58% | 0,24 | 15,43 | 15,54 | 15,29 | 15,75 | 493M | 51.391 |
| 26/10/2018 | 1,27% | 0,19 | 15,19 | 15,15 | 14,79 | 15,49 | 597M | 60.083 |
| 25/10/2018 | -5,60% | -0,89 | 15,00 | 14,80 | 14,54 | 15,09 | 1.204M | 82.675 |
| 24/10/2018 | -4,45% | -0,74 | 15,89 | 16,70 | 15,88 | 16,70 | 521M | 47.936 |
| 23/10/2018 | -1,13% | -0,19 | 16,63 | 16,66 | 16,49 | 16,78 | 384M | 31.412 |
| 22/10/2018 | -0,24% | -0,04 | 16,82 | 16,94 | 16,57 | 17,04 | 339M | 38.673 |
| 19/10/2018 | 1,26% | 0,21 | 16,86 | 16,80 | 16,56 | 16,96 | 146M | 27.984 |
| 18/10/2018 | -2,35% | -0,40 | 16,65 | 17,05 | 16,65 | 17,13 | 238M | 26.756 |
| 17/10/2018 | -2,07% | -0,36 | 17,05 | 17,30 | 17,04 | 17,35 | 249M | 28.117 |
| 16/10/2018 | 2,84% | 0,48 | 17,41 | 17,00 | 16,99 | 17,46 | 238M | 22.530 |
| 15/10/2018 | -0,35% | -0,06 | 16,93 | 17,15 | 16,86 | 17,18 | 265M | 20.254 |
| 11/10/2018 | -1,22% | -0,21 | 16,99 | 17,30 | 16,92 | 17,30 | 248M | 22.933 |
| 10/10/2018 | -1,60% | -0,28 | 17,20 | 17,42 | 17,20 | 17,49 | 195M | 24.056 |
| 09/10/2018 | -2,89% | -0,52 | 17,48 | 18,12 | 17,42 | 18,14 | 347M | 38.340 |
| 08/10/2018 | 1,98% | 0,35 | 18,00 | 18,00 | 17,84 | 18,35 | 481M | 62.882 |
| 05/10/2018 | -1,23% | -0,22 | 17,65 | 18,04 | 17,52 | 18,08 | 287M | 29.000 |
| 04/10/2018 | -1,43% | -0,26 | 17,87 | 18,15 | 17,66 | 18,20 | 220M | 25.595 |
| 03/10/2018 | -0,66% | -0,12 | 18,13 | 18,74 | 18,03 | 18,74 | 390M | 45.826 |
| 02/10/2018 | -0,98% | -0,18 | 18,25 | 18,79 | 17,98 | 18,80 | 488M | 51.282 |
| 01/10/2018 | 0,49% | 0,09 | 18,43 | 18,35 | 18,35 | 18,55 | 115M | 16.236 |
| 28/09/2018 | -0,76% | -0,14 | 18,34 | 18,37 | 18,25 | 18,50 | 166M | 11.642 |
| 27/09/2018 | -1,18% | -0,22 | 18,48 | 18,79 | 18,44 | 18,95 | 479M | 30.734 |
| 26/09/2018 | 1,63% | 0,30 | 18,70 | 18,40 | 18,30 | 18,90 | 205M | 22.702 |
| 25/09/2018 | 0,05% | 0,01 | 18,40 | 18,25 | 18,16 | 18,51 | 210M | 26.581 |
| 24/09/2018 | -2,44% | -0,46 | 18,39 | 18,79 | 18,34 | 18,82 | 239M | 28.184 |
| 21/09/2018 | 0,53% | 0,10 | 18,85 | 18,85 | 18,80 | 19,18 | 377M | 23.502 |
| 20/09/2018 | -0,21% | -0,04 | 18,75 | 18,98 | 18,68 | 18,98 | 134M | 13.828 |
| 19/09/2018 | 0,00% | 0,00 | 18,79 | 18,64 | 18,55 | 18,93 | 244M | 22.526 |
| 18/09/2018 | 2,34% | 0,43 | 18,79 | 18,28 | 18,28 | 18,96 | 279M | 45.387 |
| 17/09/2018 | 0,71% | 0,13 | 18,36 | 18,15 | 18,14 | 18,41 | 288M | 19.210 |
Date,Open,High,Low,Close,Volume
15-Feb-19,18.58,18.74,18.40,18.49,274722825
14-Feb-19,18.36,18.67,18.11,18.59,375880715
13-Feb-19,18.86,18.86,18.30,18.39,601010226
12-Feb-19,18.78,19.05,18.60,18.67,449952841
11-Feb-19,18.25,18.74,18.11,18.71,538397658
08-Feb-19,18.65,18.98,18.13,18.22,702913424
07-Feb-19,18.19,18.87,18.19,18.75,770086031
06-Feb-19,18.44,18.66,18.09,18.09,421254005
05-Feb-19,18.38,18.91,18.33,18.64,431927920
04-Feb-19,18.07,18.48,17.90,18.45,426245699
01-Feb-19,17.54,18.11,17.53,18.11,356798439
31-Jan-19,18.00,18.10,17.51,17.51,401957579
30-Jan-19,17.97,18.20,17.63,17.97,344033153
29-Jan-19,18.02,18.20,17.68,17.87,541117824
28-Jan-19,17.10,18.00,17.09,17.95,582172506
24-Jan-19,17.20,17.30,16.95,17.16,414769888
23-Jan-19,17.60,17.62,17.08,17.18,463784978
22-Jan-19,17.89,18.08,17.41,17.54,399489273
21-Jan-19,17.93,18.00,17.64,18.00,162603168
18-Jan-19,17.90,18.00,17.62,18.00,379318139
17-Jan-19,17.68,17.91,17.48,17.85,397779184
16-Jan-19,17.70,17.84,17.56,17.80,353984849
15-Jan-19,17.57,17.79,17.30,17.70,627763123
14-Jan-19,17.24,17.66,17.10,17.54,554608531
11-Jan-19,17.02,17.29,16.88,17.29,1257144920
10-Jan-19,16.40,17.00,16.28,16.85,389520406
09-Jan-19,16.20,16.54,16.11,16.38,270010757
08-Jan-19,16.54,16.70,16.09,16.15,360747062
07-Jan-19,16.57,16.63,16.34,16.48,281964511
04-Jan-19,16.30,16.69,16.03,16.55,453335332
03-Jan-19,16.01,16.33,15.89,16.33,365689681
02-Jan-19,15.40,16.30,15.40,16.15,298201954
28-Dec-18,15.23,15.67,15.20,15.38,239328401
27-Dec-18,15.14,15.40,15.05,15.10,190494350
26-Dec-18,15.10,15.45,15.02,15.14,174272108
21-Dec-18,15.26,15.33,14.91,15.17,707509863
20-Dec-18,15.63,15.66,15.09,15.21,225001941
19-Dec-18,15.80,15.89,15.40,15.40,205059716
18-Dec-18,16.17,16.17,15.88,15.88,222587239
17-Dec-18,16.12,16.19,16.00,16.10,247908800
14-Dec-18,16.19,16.44,16.03,16.06,186282908
13-Dec-18,16.03,16.35,16.03,16.32,220127115
12-Dec-18,16.10,16.20,15.87,15.95,335443860
11-Dec-18,15.98,16.19,15.88,15.95,289589232
10-Dec-18,16.11,16.22,15.74,15.89,330227111
07-Dec-18,16.38,16.39,16.06,16.11,274895842
06-Dec-18,16.41,16.51,16.22,16.39,294160801
05-Dec-18,16.75,16.76,16.43,16.54,152171267
04-Dec-18,16.80,17.00,16.58,16.65,559947131
03-Dec-18,17.00,17.01,16.57,16.74,461667433
30-Nov-18,16.60,16.92,16.48,16.92,590720096
29-Nov-18,16.56,16.85,16.35,16.64,366202282
28-Nov-18,16.52,16.73,16.31,16.69,309770433
27-Nov-18,16.15,16.66,15.81,16.54,346723574
26-Nov-18,16.34,16.37,15.94,16.15,248212083
23-Nov-18,16.50,16.57,16.10,16.20,243481101
22-Nov-18,16.53,16.62,16.44,16.50,125152908
21-Nov-18,16.25,16.40,15.93,16.38,231911661
19-Nov-18,16.47,16.47,16.07,16.46,237383698
16-Nov-18,16.10,16.50,16.06,16.50,321534509
14-Nov-18,15.70,16.10,15.68,16.03,299716759
13-Nov-18,16.05,16.16,15.59,15.76,275894012
12-Nov-18,16.04,16.21,15.79,15.95,178859354
09-Nov-18,15.79,16.13,15.71,16.08,330050305
08-Nov-18,16.40,16.64,15.68,15.71,330631962
07-Nov-18,16.72,16.88,16.32,16.35,273523735
06-Nov-18,16.32,16.80,16.16,16.64,299189538
05-Nov-18,16.50,16.55,16.22,16.46,321017860
01-Nov-18,16.37,16.45,16.14,16.37,366325867
31-Oct-18,16.19,16.37,15.95,16.34,441077040
30-Oct-18,15.56,16.13,15.48,16.05,555295349
29-Oct-18,15.54,15.75,15.29,15.43,492700937
26-Oct-18,15.15,15.49,14.79,15.19,596710454
25-Oct-18,14.80,15.09,14.54,15.00,1203763966
24-Oct-18,16.70,16.70,15.88,15.89,520745646
23-Oct-18,16.66,16.78,16.49,16.63,383894474
22-Oct-18,16.94,17.04,16.57,16.82,338822160
19-Oct-18,16.80,16.96,16.56,16.86,146483698
18-Oct-18,17.05,17.13,16.65,16.65,237610834
17-Oct-18,17.30,17.35,17.04,17.05,248822506
16-Oct-18,17.00,17.46,16.99,17.41,238320603
15-Oct-18,17.15,17.18,16.86,16.93,264590471
11-Oct-18,17.30,17.30,16.92,16.99,248123128
10-Oct-18,17.42,17.49,17.20,17.20,194791892
09-Oct-18,18.12,18.14,17.42,17.48,346579462
08-Oct-18,18.00,18.35,17.84,18.00,481080582
05-Oct-18,18.04,18.08,17.52,17.65,287100429
04-Oct-18,18.15,18.20,17.66,17.87,220119474
03-Oct-18,18.74,18.74,18.03,18.13,390377913
02-Oct-18,18.79,18.80,17.98,18.25,487793956
01-Oct-18,18.35,18.55,18.35,18.43,115199273
28-Sep-18,18.37,18.50,18.25,18.34,165995926
27-Sep-18,18.79,18.95,18.44,18.48,479294463
26-Sep-18,18.40,18.90,18.30,18.70,205083472
25-Sep-18,18.25,18.51,18.16,18.40,210408414
24-Sep-18,18.79,18.82,18.34,18.39,238583094
21-Sep-18,18.85,19.18,18.80,18.85,376797803
20-Sep-18,18.98,18.98,18.68,18.75,133958924
19-Sep-18,18.64,18.93,18.55,18.79,244133610
18-Sep-18,18.28,18.96,18.28,18.79,279031749
17-Sep-18,18.15,18.41,18.14,18.36,287960557
14-Sep-18,18.26,18.45,18.07,18.23,287960557
13-Sep-18,18.38,18.51,18.21,18.33,287960557
12-Sep-18,18.21,18.57,18.13,18.45,287960557
11-Sep-18,18.15,18.24,17.89,18.19,287960557
10-Sep-18,18.32,18.45,18.19,18.29,287960557
06-Sep-18,18.25,18.47,17.98,18.32,287960557
05-Sep-18,18.01,18.35,18.00,18.14,287960557
04-Sep-18,18.64,18.65,18.01,18.01,287960557
03-Sep-18,18.90,18.92,18.54,18.63,287960557
31-Aug-18,18.96,19.04,18.68,18.85,287960557
30-Aug-18,19.15,19.23,18.73,19.00,287960557
29-Aug-18,19.12,19.47,19.08,19.25,287960557
28-Aug-18,19.13,19.15,19.00,19.10,287960557
27-Aug-18,19.10,19.26,19.03,19.13,287960557
24-Aug-18,18.96,19.16,18.94,19.07,287960557
23-Aug-18,18.93,19.16,18.75,18.94,287960557
22-Aug-18,18.98,19.04,18.76,18.90,287960557
21-Aug-18,19.03,19.28,18.85,18.98,287960557
20-Aug-18,19.05,19.26,18.92,19.15,287960557
17-Aug-18,18.95,19.30,18.57,19.18,287960557
16-Aug-18,19.34,19.43,18.97,19.01,287960557
15-Aug-18,19.20,19.59,19.20,19.42,287960557
14-Aug-18,19.27,19.46,19.10,19.41,287960557
13-Aug-18,18.83,19.21,18.70,19.14,287960557
10-Aug-18,19.16,19.22,18.89,18.91,287960557
09-Aug-18,19.12,19.44,19.10,19.27,287960557
08-Aug-18,19.12,19.33,19.02,19.16,287960557
07-Aug-18,19.30,19.34,19.06,19.17,287960557
06-Aug-18,19.35,19.41,19.17,19.30,287960557
03-Aug-18,19.38,19.58,19.21,19.30,287960557
02-Aug-18,19.30,19.44,19.21,19.29,287960557
01-Aug-18,19.45,19.71,19.36,19.45,287960557
31-Jul-18,19.70,19.79,19.24,19.41,287960557
*exoneração de responsabilidade