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
01/04/2025	0,81%	0,11	13,61	13,40	13,33	13,65	424M	35.353
31/03/2025	0,52%	0,07	13,50	13,32	13,31	13,72	562M	64.032
28/03/2025	-0,22%	-0,03	13,43	13,36	13,25	13,43	504M	28.048
27/03/2025	0,60%	0,08	13,46	13,40	13,32	13,48	277M	32.556
26/03/2025	-1,62%	-0,22	13,38	13,53	13,22	13,53	387M	53.337
25/03/2025	0,44%	0,06	13,60	13,49	13,36	13,66	280M	22.753
24/03/2025	-1,38%	-0,19	13,54	13,76	13,48	13,79	287M	24.200

21/03/2025	0,96%	0,13	13,73	13,63	13,58	13,75	396M	24.612
20/03/2025	-0,58%	-0,08	13,60	13,68	13,45	13,69	253M	26.607
19/03/2025	0,96%	0,13	13,68	13,55	13,49	13,77	486M	43.387
18/03/2025	-0,15%	-0,02	13,55	13,50	13,26	13,63	422M	34.981
17/03/2025	-0,51%	-0,07	13,57	13,44	13,41	13,69	674M	31.094
14/03/2025	2,33%	0,31	13,64	13,38	13,38	13,64	564M	38.242
13/03/2025	2,30%	0,30	13,33	13,08	12,94	13,33	466M	27.435
12/03/2025	1,32%	0,17	13,03	12,90	12,87	13,11	497M	32.063
11/03/2025	-1,98%	-0,26	12,86	13,08	12,74	13,16	421M	31.397
10/03/2025	0,15%	0,02	13,12	13,00	12,98	13,26	365M	21.412
07/03/2025	1,95%	0,25	13,10	12,78	12,72	13,12	392M	38.478
06/03/2025	0,55%	0,07	12,85	12,77	12,70	13,04	520M	44.158
05/03/2025	4,58%	0,56	12,78	12,50	12,42	12,93	686M	39.465
28/02/2025	-0,81%	-0,10	12,22	12,31	12,10	12,49	976M	56.362
27/02/2025	5,30%	0,62	12,32	11,67	11,66	12,49	812M	56.605
26/02/2025	5,50%	0,61	11,70	11,73	11,45	11,84	929M	58.137
25/02/2025	0,54%	0,06	11,09	11,03	11,02	11,14	270M	30.742
24/02/2025	-0,81%	-0,09	11,03	11,17	10,98	11,17	320M	29.072
21/02/2025	0,72%	0,08	11,12	11,02	11,01	11,17	380M	31.324
20/02/2025	0,64%	0,07	11,04	10,93	10,90	11,08	269M	19.839
19/02/2025	-1,08%	-0,12	10,97	11,00	10,93	11,04	185M	29.255
18/02/2025	-0,09%	-0,01	11,09	11,14	11,04	11,17	208M	19.565
17/02/2025	-0,27%	-0,03	11,10	11,17	11,07	11,23	107M	13.254
14/02/2025	1,37%	0,15	11,13	11,05	11,00	11,19	379M	31.346
13/02/2025	0,55%	0,06	10,98	10,87	10,84	10,99	231M	18.669
12/02/2025	-0,36%	-0,04	10,92	10,83	10,80	11,04	431M	41.354
11/02/2025	-0,09%	-0,01	10,96	11,03	10,78	11,03	391M	28.016
10/02/2025	1,11%	0,12	10,97	10,94	10,90	11,23	560M	28.847
07/02/2025	-0,09%	-0,01	10,85	10,86	10,80	10,92	364M	26.502
06/02/2025	0,37%	0,04	10,86	10,80	10,73	10,90	263M	12.477
05/02/2025	-0,73%	-0,08	10,82	10,94	10,72	10,94	481M	32.766
04/02/2025	-1,18%	-0,13	10,90	11,00	10,82	11,00	252M	27.015
03/02/2025	-0,63%	-0,07	11,03	11,15	10,96	11,22	326M	28.578
31/01/2025	-0,09%	-0,01	11,10	11,14	11,10	11,24	301M	27.545
30/01/2025	1,28%	0,14	11,11	10,99	10,96	11,14	247M	21.587
29/01/2025	-1,26%	-0,14	10,97	11,18	10,91	11,20	288M	28.425
28/01/2025	-0,09%	-0,01	11,11	11,05	11,02	11,21	433M	22.245
27/01/2025	2,30%	0,25	11,12	10,87	10,84	11,12	385M	29.704
24/01/2025	-1,63%	-0,18	10,87	11,05	10,87	11,13	487M	22.925
23/01/2025	0,27%	0,03	11,05	11,02	10,98	11,16	395M	18.579
22/01/2025	-2,04%	-0,23	11,02	11,18	10,94	11,22	496M	34.302
21/01/2025	1,81%	0,20	11,25	10,99	10,99	11,26	294M	27.149
20/01/2025	-0,36%	-0,04	11,05	11,05	10,79	11,11	246M	39.867
17/01/2025	0,09%	0,01	11,09	10,84	10,77	11,09	565M	35.500
16/01/2025	-2,72%	-0,31	11,08	11,42	11,04	11,42	326M	22.668
15/01/2025	1,61%	0,18	11,39	11,30	11,16	11,43	512M	42.213
14/01/2025	-0,27%	-0,03	11,21	11,21	11,15	11,37	478M	15.290
13/01/2025	0,72%	0,08	11,24	11,18	11,12	11,31	324M	34.541
10/01/2025	-2,11%	-0,24	11,16	11,40	11,08	11,43	350M	35.051
09/01/2025	-0,18%	-0,02	11,40	11,43	11,30	11,51	279M	20.265
08/01/2025	-1,04%	-0,12	11,42	11,48	11,28	11,53	447M	47.593
07/01/2025	2,21%	0,25	11,54	11,30	11,27	11,58	400M	26.616
06/01/2025	-0,35%	-0,04	11,29	11,36	11,21	11,50	575M	37.956
03/01/2025	-2,33%	-0,27	11,33	11,49	11,27	11,55	470M	36.532
02/01/2025	-1,19%	-0,14	11,60	11,72	11,49	11,89	388M	34.246
30/12/2024	-2,73%	-0,33	11,74	12,06	11,74	12,16	462M	33.715
27/12/2024	-0,58%	-0,07	12,07	12,16	11,97	12,19	454M	47.203
26/12/2024	-0,65%	-0,08	12,14	12,18	11,99	12,24	256M	30.352
23/12/2024	-0,08%	-0,01	12,22	12,11	11,99	12,34	487M	54.260
20/12/2024	-4,30%	-0,55	12,23	12,08	12,01	12,30	1.045M	36.435
19/12/2024	0,16%	0,02	12,78	12,76	12,64	12,91	487M	47.582
18/12/2024	-2,60%	-0,34	12,76	13,07	12,75	13,08	525M	58.380
17/12/2024	2,02%	0,26	13,10	13,00	12,99	13,19	518M	54.188
16/12/2024	-1,83%	-0,24	12,84	13,08	12,84	13,42	418M	31.302
13/12/2024	-0,15%	-0,02	13,08	13,10	13,01	13,36	407M	40.163
12/12/2024	-5,07%	-0,70	13,10	13,50	13,10	13,58	659M	51.960
11/12/2024	-3,29%	-0,47	13,80	14,27	13,66	14,36	680M	47.903
10/12/2024	0,42%	0,06	14,27	14,33	14,27	14,50	329M	30.133
09/12/2024	-0,07%	-0,01	14,21	14,22	14,14	14,33	360M	31.095
06/12/2024	-1,39%	-0,20	14,22	14,30	14,15	14,53	664M	50.705
05/12/2024	3,52%	0,49	14,42	14,05	14,00	14,46	556M	35.765
04/12/2024	0,58%	0,08	13,93	13,90	13,78	14,06	707M	34.731
03/12/2024	4,53%	0,60	13,85	13,25	13,19	13,88	999M	61.157
02/12/2024	4,08%	0,52	13,25	12,66	12,60	13,27	1.142M	85.952
29/11/2024	2,66%	0,33	12,73	12,33	12,25	12,73	783M	39.362
28/11/2024	-1,20%	-0,15	12,40	12,55	12,32	12,80	512M	33.618
27/11/2024	-0,48%	-0,06	12,55	12,63	12,51	12,74	612M	36.287
26/11/2024	0,56%	0,07	12,61	12,59	12,54	12,71	214M	23.419
25/11/2024	-1,10%	-0,14	12,54	12,59	12,54	12,69	277M	22.589
22/11/2024	2,34%	0,29	12,68	12,49	12,47	12,70	304M	38.653
21/11/2024	-0,32%	-0,04	12,39	12,31	12,30	12,48	229M	21.202
19/11/2024	0,08%	0,01	12,43	12,45	12,42	12,60	357M	27.117
18/11/2024	-1,74%	-0,22	12,42	12,48	12,38	12,67	465M	40.012
14/11/2024	-0,71%	-0,09	12,64	12,69	12,61	12,90	483M	47.998
13/11/2024	1,19%	0,15	12,73	12,52	12,46	12,77	384M	42.139
12/11/2024	0,56%	0,07	12,58	12,43	12,30	12,64	337M	41.045
11/11/2024	1,46%	0,18	12,51	12,31	12,26	12,55	258M	30.659
08/11/2024	-1,75%	-0,22	12,33	12,40	12,31	12,55	435M	39.909
07/11/2024	0,40%	0,05	12,55	12,39	12,39	12,69	301M	28.024
06/11/2024	-1,42%	-0,18	12,50	12,52	12,34	12,55	486M	45.106
05/11/2024	0,08%	0,01	12,68	12,60	12,57	12,74	232M	27.277
04/11/2024	1,04%	0,13	12,67	12,59	12,51	12,71	245M	23.046
01/11/2024	-0,79%	-0,10	12,54	12,51	12,48	12,65	365M	34.885
31/10/2024	-2,24%	-0,29	12,64	12,60	12,48	12,84	776M	81.725
30/10/2024	-0,39%	-0,05	12,93	13,05	12,90	13,09	275M	23.694
29/10/2024	0,70%	0,09	12,98	12,90	12,87	13,03	279M	33.625
28/10/2024	1,10%	0,14	12,89	12,81	12,78	13,00	259M	28.548
25/10/2024	-0,62%	-0,08	12,75	12,82	12,73	12,84	245M	15.754
24/10/2024	0,63%	0,08	12,83	12,72	12,68	12,89	247M	20.547
23/10/2024	-0,55%	-0,07	12,75	12,74	12,70	12,82	285M	17.395
22/10/2024	-0,08%	-0,01	12,82	12,77	12,73	12,90	446M	29.009
21/10/2024	-0,39%	-0,05	12,83	12,88	12,81	12,94	371M	26.433
18/10/2024	0,16%	0,02	12,88	12,96	12,80	12,96	250M	22.778
17/10/2024	-0,62%	-0,08	12,86	12,78	12,75	12,96	235M	20.783
16/10/2024	0,47%	0,06	12,94	12,89	12,85	13,00	444M	31.579
15/10/2024	-0,31%	-0,04	12,88	12,93	12,81	12,95	432M	32.298
14/10/2024	0,31%	0,04	12,92	12,86	12,84	12,97	272M	22.824
11/10/2024	-1,75%	-0,23	12,88	13,09	12,84	13,12	404M	30.218
10/10/2024	0,23%	0,03	13,11	13,05	13,05	13,19	254M	19.908
09/10/2024	0,00%	0,00	13,08	12,95	12,95	13,15	370M	29.670
08/10/2024	-0,68%	-0,09	13,08	13,15	12,94	13,17	470M	34.313
07/10/2024	-0,83%	-0,11	13,17	13,41	13,14	13,41	275M	19.290
04/10/2024	-0,90%	-0,12	13,28	13,26	13,17	13,45	488M	26.505
03/10/2024	-2,33%	-0,32	13,40	13,55	13,40	13,63	607M	31.726
02/10/2024	0,88%	0,12	13,72	13,70	13,61	13,85	703M	39.936
01/10/2024	3,98%	0,52	13,60	13,20	13,13	13,72	892M	50.781
30/09/2024	1,24%	0,16	13,08	12,94	12,90	13,17	408M	22.372
27/09/2024	0,62%	0,08	12,92	12,80	12,79	12,99	322M	24.838
26/09/2024	1,26%	0,16	12,84	12,76	12,72	12,87	208M	20.510
25/09/2024	-0,63%	-0,08	12,68	12,78	12,68	12,98	429M	47.919
24/09/2024	0,08%	0,01	12,76	12,79	12,69	12,90	289M	22.923
23/09/2024	-0,08%	-0,01	12,75	12,70	12,65	12,86	256M	30.192
20/09/2024	-1,47%	-0,19	12,76	12,96	12,73	13,00	531M	36.418
19/09/2024	-0,23%	-0,03	12,95	13,00	12,89	13,11	582M	32.587
18/09/2024	0,15%	0,02	12,98	12,86	12,85	13,14	351M	23.126
17/09/2024	0,78%	0,10	12,96	12,79	12,79	12,99	337M	22.851
16/09/2024	-	-	12,86	12,76	12,75	12,87	266M	26.392

Date,Open,High,Low,Close,Volume
01-Apr-25,13.40,13.65,13.33,13.61,424264543
31-Mar-25,13.32,13.72,13.31,13.50,562485900
28-Mar-25,13.36,13.43,13.25,13.43,504112993
27-Mar-25,13.40,13.48,13.32,13.46,277256440
26-Mar-25,13.53,13.53,13.22,13.38,387376217
25-Mar-25,13.49,13.66,13.36,13.60,280037362
24-Mar-25,13.76,13.79,13.48,13.54,286507702
21-Mar-25,13.63,13.75,13.58,13.73,396102679
20-Mar-25,13.68,13.69,13.45,13.60,253234480
19-Mar-25,13.55,13.77,13.49,13.68,485712894
18-Mar-25,13.50,13.63,13.26,13.55,422054334
17-Mar-25,13.44,13.69,13.41,13.57,674040504
14-Mar-25,13.38,13.64,13.38,13.64,564299924
13-Mar-25,13.08,13.33,12.94,13.33,466320816
12-Mar-25,12.90,13.11,12.87,13.03,496961351
11-Mar-25,13.08,13.16,12.74,12.86,420539287
10-Mar-25,13.00,13.26,12.98,13.12,364781687
07-Mar-25,12.78,13.12,12.72,13.10,391551217
06-Mar-25,12.77,13.04,12.70,12.85,520012907
05-Mar-25,12.50,12.93,12.42,12.78,686318911
28-Feb-25,12.31,12.49,12.10,12.22,976268775
27-Feb-25,11.67,12.49,11.66,12.32,811625962
26-Feb-25,11.73,11.84,11.45,11.70,928946282
25-Feb-25,11.03,11.14,11.02,11.09,269975304
24-Feb-25,11.17,11.17,10.98,11.03,319584150
21-Feb-25,11.02,11.17,11.01,11.12,380403280
20-Feb-25,10.93,11.08,10.90,11.04,268747350
19-Feb-25,11.00,11.04,10.93,10.97,184925104
18-Feb-25,11.14,11.17,11.04,11.09,208391482
17-Feb-25,11.17,11.23,11.07,11.10,106650693
14-Feb-25,11.05,11.19,11.00,11.13,378807500
13-Feb-25,10.87,10.99,10.84,10.98,230541127
12-Feb-25,10.83,11.04,10.80,10.92,430585507
11-Feb-25,11.03,11.03,10.78,10.96,391348309
10-Feb-25,10.94,11.23,10.90,10.97,559736255
07-Feb-25,10.86,10.92,10.80,10.85,363679836
06-Feb-25,10.80,10.90,10.73,10.86,262859638
05-Feb-25,10.94,10.94,10.72,10.82,481335401
04-Feb-25,11.00,11.00,10.82,10.90,251856506
03-Feb-25,11.15,11.22,10.96,11.03,326009728
31-Jan-25,11.14,11.24,11.10,11.10,300656340
30-Jan-25,10.99,11.14,10.96,11.11,247220192
29-Jan-25,11.18,11.20,10.91,10.97,288010370
28-Jan-25,11.05,11.21,11.02,11.11,433360245
27-Jan-25,10.87,11.12,10.84,11.12,384676934
24-Jan-25,11.05,11.13,10.87,10.87,487103805
23-Jan-25,11.02,11.16,10.98,11.05,394515462
22-Jan-25,11.18,11.22,10.94,11.02,496021425
21-Jan-25,10.99,11.26,10.99,11.25,294149364
20-Jan-25,11.05,11.11,10.79,11.05,246039129
17-Jan-25,10.84,11.09,10.77,11.09,564779770
16-Jan-25,11.42,11.42,11.04,11.08,326112534
15-Jan-25,11.30,11.43,11.16,11.39,512413825
14-Jan-25,11.21,11.37,11.15,11.21,477729506
13-Jan-25,11.18,11.31,11.12,11.24,324234369
10-Jan-25,11.40,11.43,11.08,11.16,350434263
09-Jan-25,11.43,11.51,11.30,11.40,278738950
08-Jan-25,11.48,11.53,11.28,11.42,447394322
07-Jan-25,11.30,11.58,11.27,11.54,399809164
06-Jan-25,11.36,11.50,11.21,11.29,574654503
03-Jan-25,11.49,11.55,11.27,11.33,470029140
02-Jan-25,11.72,11.89,11.49,11.60,388339414
30-Dec-24,12.06,12.16,11.74,11.74,462066601
27-Dec-24,12.16,12.19,11.97,12.07,453999228
26-Dec-24,12.18,12.24,11.99,12.14,256057124
23-Dec-24,12.11,12.34,11.99,12.22,487433883
20-Dec-24,12.08,12.30,12.01,12.23,1045012920
19-Dec-24,12.76,12.91,12.64,12.78,487342863
18-Dec-24,13.07,13.08,12.75,12.76,525398325
17-Dec-24,13.00,13.19,12.99,13.10,518078328
16-Dec-24,13.08,13.42,12.84,12.84,417908415
13-Dec-24,13.10,13.36,13.01,13.08,407029736
12-Dec-24,13.50,13.58,13.10,13.10,658697371
11-Dec-24,14.27,14.36,13.66,13.80,680382199
10-Dec-24,14.33,14.50,14.27,14.27,329370936
09-Dec-24,14.22,14.33,14.14,14.21,360360777
06-Dec-24,14.30,14.53,14.15,14.22,664061701
05-Dec-24,14.05,14.46,14.00,14.42,556260667
04-Dec-24,13.90,14.06,13.78,13.93,706897809
03-Dec-24,13.25,13.88,13.19,13.85,999063055
02-Dec-24,12.66,13.27,12.60,13.25,1141660811
29-Nov-24,12.33,12.73,12.25,12.73,783156347
28-Nov-24,12.55,12.80,12.32,12.40,511734350
27-Nov-24,12.63,12.74,12.51,12.55,612407922
26-Nov-24,12.59,12.71,12.54,12.61,213791419
25-Nov-24,12.59,12.69,12.54,12.54,276996630
22-Nov-24,12.49,12.70,12.47,12.68,303940899
21-Nov-24,12.31,12.48,12.30,12.39,228575708
19-Nov-24,12.45,12.60,12.42,12.43,357091316
18-Nov-24,12.48,12.67,12.38,12.42,465143816
14-Nov-24,12.69,12.90,12.61,12.64,482684320
13-Nov-24,12.52,12.77,12.46,12.73,383684863
12-Nov-24,12.43,12.64,12.30,12.58,336579305
11-Nov-24,12.31,12.55,12.26,12.51,257696255
08-Nov-24,12.40,12.55,12.31,12.33,434581562
07-Nov-24,12.39,12.69,12.39,12.55,301146912
06-Nov-24,12.52,12.55,12.34,12.50,486131171
05-Nov-24,12.60,12.74,12.57,12.68,231976630
04-Nov-24,12.59,12.71,12.51,12.67,245399826
01-Nov-24,12.51,12.65,12.48,12.54,364622577
31-Oct-24,12.60,12.84,12.48,12.64,775755417
30-Oct-24,13.05,13.09,12.90,12.93,274647607
29-Oct-24,12.90,13.03,12.87,12.98,278890386
28-Oct-24,12.81,13.00,12.78,12.89,259078885
25-Oct-24,12.82,12.84,12.73,12.75,245120397
24-Oct-24,12.72,12.89,12.68,12.83,247226907
23-Oct-24,12.74,12.82,12.70,12.75,285353056
22-Oct-24,12.77,12.90,12.73,12.82,445845625
21-Oct-24,12.88,12.94,12.81,12.83,371480001
18-Oct-24,12.96,12.96,12.80,12.88,249661480
17-Oct-24,12.78,12.96,12.75,12.86,234828302
16-Oct-24,12.89,13.00,12.85,12.94,443889886
15-Oct-24,12.93,12.95,12.81,12.88,431849030
14-Oct-24,12.86,12.97,12.84,12.92,271947099
11-Oct-24,13.09,13.12,12.84,12.88,404031746
10-Oct-24,13.05,13.19,13.05,13.11,253747662
09-Oct-24,12.95,13.15,12.95,13.08,370179127
08-Oct-24,13.15,13.17,12.94,13.08,469991727
07-Oct-24,13.41,13.41,13.14,13.17,274584855
04-Oct-24,13.26,13.45,13.17,13.28,488064292
03-Oct-24,13.55,13.63,13.40,13.40,606580381
02-Oct-24,13.70,13.85,13.61,13.72,703011465
01-Oct-24,13.20,13.72,13.13,13.60,891757687
30-Sep-24,12.94,13.17,12.90,13.08,407519999
27-Sep-24,12.80,12.99,12.79,12.92,322209537
26-Sep-24,12.76,12.87,12.72,12.84,208420222
25-Sep-24,12.78,12.98,12.68,12.68,428883856
24-Sep-24,12.79,12.90,12.69,12.76,289008411
23-Sep-24,12.70,12.86,12.65,12.75,255555740
20-Sep-24,12.96,13.00,12.73,12.76,530527064
19-Sep-24,13.00,13.11,12.89,12.95,581541491
18-Sep-24,12.86,13.14,12.85,12.98,350784674
17-Sep-24,12.79,12.99,12.79,12.96,337143074
16-Sep-24,12.76,12.87,12.75,12.86,266087799

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: ABEV3