papéis
login
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

empresa: abev3

-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
17/09/2021-2,42%-0,3915,7416,1815,3516,18844M65.127
16/09/20210,69%0,1116,1316,0015,7816,45431M37.042
15/09/2021-2,55%-0,4216,0216,4616,0016,49331M33.218
14/09/20210,55%0,0916,4416,4116,3716,67206M27.454
13/09/20211,55%0,2516,3516,5316,2816,60244M31.312
10/09/2021-1,29%-0,2116,1016,4316,1016,63382M43.779
09/09/20210,62%0,1016,3116,2016,0116,50428M43.838
08/09/2021-5,70%-0,9816,2116,9916,2117,01647M59.917
06/09/20213,80%0,6317,1916,5616,3217,19170M19.718
03/09/20210,24%0,0416,5616,6416,4416,76675M36.749
02/09/2021-4,29%-0,7416,5217,1216,3917,12607M55.311
01/09/20210,94%0,1617,2617,1617,0417,38303M29.361
31/08/2021-0,47%-0,0817,1017,1516,8117,17478M26.853
30/08/20210,82%0,1417,1816,9616,8117,23287M27.102
27/08/2021-0,41%-0,0717,0417,1816,9117,18289M26.080
26/08/2021-2,67%-0,4717,1117,4017,0617,46382M34.528
25/08/2021-0,06%-0,0117,5817,5017,3417,62243M28.815
24/08/20211,32%0,2317,5917,4817,3517,67317M35.221
23/08/2021-1,03%-0,1817,3617,5117,2217,58300M36.807
20/08/20212,04%0,3517,5416,9116,9117,60607M55.580
19/08/20214,37%0,7217,1916,4616,4117,27674M55.524
18/08/20210,92%0,1516,4716,3016,2216,82385M48.079
17/08/2021-0,49%-0,0816,3216,3916,1116,49438M67.316
16/08/2021-1,50%-0,2516,4016,5316,3316,70302M52.069
13/08/20210,42%0,0716,6516,5916,3016,66268M39.721
12/08/20210,06%0,0116,5816,5716,5016,78260M21.978
11/08/2021-0,84%-0,1416,5716,7116,4616,82284M28.189
10/08/2021-2,62%-0,4516,7117,1516,7117,15361M39.068
09/08/20210,35%0,0617,1617,1117,0017,36275M36.760
06/08/20212,89%0,4817,1016,7016,6617,17317M38.283
05/08/2021-0,06%-0,0116,6216,8016,5916,92304M30.640
04/08/2021-2,58%-0,4416,6316,9116,5917,06343M33.049
03/08/20211,25%0,2117,0716,8416,5817,24441M41.403
02/08/20211,32%0,2216,8616,9016,8617,17366M35.115
30/07/2021-2,86%-0,4916,6417,0016,6417,34403M31.619
29/07/2021-1,15%-0,2017,1317,2216,5317,39926M62.092
28/07/20212,42%0,4117,3317,0416,8517,33474M40.026
27/07/2021-0,99%-0,1716,9217,0016,8017,08202M22.601
26/07/20212,03%0,3417,0916,7516,7217,13204M18.898
23/07/2021-1,64%-0,2816,7517,1116,7317,12198M21.054
22/07/2021-0,99%-0,1717,0317,1416,8917,20290M26.807
21/07/20211,00%0,1717,2017,0716,9617,22239M21.400
20/07/20210,12%0,0217,0317,0316,8717,16270M36.348
19/07/2021-2,41%-0,4217,0117,2416,9017,31375M43.677
16/07/2021-1,08%-0,1917,4317,7317,4317,78406M23.381
15/07/2021-1,62%-0,2917,6217,9517,4617,95405M30.156
14/07/20210,62%0,1117,9118,1017,7618,17516M35.776
13/07/20210,79%0,1417,8017,4917,4217,90398M24.080
12/07/20211,73%0,3017,6617,5117,2917,72276M34.428
08/07/2021-2,31%-0,4117,3617,4717,2717,63312M34.350
07/07/20211,25%0,2217,7717,6917,5617,90445M39.480
06/07/2021-2,17%-0,3917,5517,7417,3217,86597M47.851
05/07/20212,93%0,5117,9417,4217,3618,00335M33.545
02/07/20211,34%0,2317,4317,3917,2517,63424M40.660
01/07/20210,76%0,1317,2016,8616,8217,32673M81.573
30/06/2021-1,27%-0,2217,0717,1517,0217,46497M36.970
29/06/2021-1,20%-0,2117,2917,3516,9017,50806M44.642
28/06/20213,24%0,5517,5017,1717,0017,65719M52.477
25/06/2021-5,57%-1,0016,9517,8316,9518,001.139M53.102
24/06/2021-0,22%-0,0417,9518,1017,7218,10386M37.322
23/06/2021-1,64%-0,3017,9918,1317,9018,42394M30.021
22/06/2021-2,35%-0,4418,2918,5718,0718,67594M51.123
21/06/2021-0,16%-0,0318,7318,7018,5618,88244M20.461
18/06/2021-1,32%-0,2518,7618,9218,6419,09509M30.419
17/06/2021-0,42%-0,0819,0119,1118,8219,52429M45.078
16/06/2021-0,21%-0,0419,0919,1419,0019,35694M39.483
15/06/2021-1,80%-0,3519,1319,4519,1319,45240M24.232
14/06/20212,85%0,5419,4819,0318,9919,50431M28.513
11/06/2021-1,97%-0,3818,9419,2418,8419,39590M32.100
10/06/20210,05%0,0119,3219,4319,0919,47329M23.903
09/06/2021-1,43%-0,2819,3119,5919,2819,76489M30.998
08/06/2021-0,05%-0,0119,5919,4719,3719,86456M32.221
07/06/20211,14%0,2219,6019,3219,1919,82545M36.843
04/06/20210,05%0,0119,3819,3019,0619,46651M56.000
02/06/20213,20%0,6019,3718,7718,6219,661.166M68.992
01/06/20214,57%0,8218,7717,9917,9218,981.116M61.531
31/05/20210,56%0,1017,9517,7417,7117,95181M17.621
28/05/20210,90%0,1617,8517,5917,5017,94307M23.908
27/05/20211,26%0,2217,6917,3817,2017,69734M36.389
26/05/2021-0,80%-0,1417,4717,7517,3217,80282M25.338
25/05/2021-0,11%-0,0217,6117,7617,5317,80246M24.631
24/05/20210,11%0,0217,6317,6117,4417,74244M24.598
21/05/20210,40%0,0717,6117,5517,2317,63478M30.441
20/05/2021-0,11%-0,0217,5417,5517,3717,64374M26.523
19/05/20210,80%0,1417,5617,3717,3317,60307M36.254
18/05/20210,11%0,0217,4217,3517,2617,59275M26.891
17/05/20211,28%0,2217,4017,2317,1017,53292M24.230
14/05/20211,78%0,3017,1817,1017,0617,33360M36.731
13/05/20210,06%0,0116,8817,0016,7617,14327M40.523
12/05/20210,00%0,0016,8716,6516,6517,23604M63.377
11/05/20212,24%0,3716,8716,3516,2517,00430M42.753
10/05/20211,79%0,2916,5016,1516,0916,65484M32.308
07/05/20210,19%0,0316,2116,1916,0016,33360M40.346
06/05/20218,88%1,3216,1815,8415,7216,291.177M78.069
05/05/20211,50%0,2214,8614,6514,5714,92267M21.464
04/05/2021-1,08%-0,1614,6414,7414,5414,80247M30.397
03/05/2021-0,94%-0,1414,8014,9214,6114,99371M37.348
30/04/2021-2,10%-0,3214,9415,2014,9115,30445M35.907
29/04/20210,33%0,0515,2615,2115,2115,46218M25.982
28/04/2021-0,52%-0,0815,2115,3015,1815,41181M18.117
27/04/2021-1,92%-0,3015,2915,5115,2115,60277M27.724
26/04/2021-1,64%-0,2615,5915,6015,4815,85299M25.424
23/04/2021-0,31%-0,0515,8515,9815,8216,05358M49.154
22/04/20211,79%0,2815,9015,8915,6616,11363M35.916
20/04/2021-0,70%-0,1115,6215,6715,5315,80199M16.516
19/04/2021-0,44%-0,0715,7315,5415,5116,07317M29.590
16/04/2021-0,44%-0,0715,8015,7915,7215,96215M22.189
15/04/20210,38%0,0615,8715,7915,7216,03281M26.365
14/04/20211,15%0,1815,8115,6415,6215,90340M27.525
13/04/20210,77%0,1215,6315,5015,3715,74303M31.198
12/04/20210,98%0,1515,5115,5015,3615,60186M16.884
09/04/2021-0,58%-0,0915,3615,2215,2115,64259M34.270
08/04/20211,51%0,2315,4515,2015,1415,67297M27.449
07/04/2021-1,10%-0,1715,2215,2315,0915,43180M21.636
06/04/20210,79%0,1215,3915,2715,1615,48194M31.625
05/04/20211,80%0,2715,2715,1315,1015,39321M30.710
01/04/2021-1,90%-0,2915,0015,3914,9915,40241M22.889
31/03/2021-1,92%-0,3015,2915,6015,2915,67224M22.622
30/03/20211,90%0,2915,5915,1315,0815,73239M34.358
29/03/20210,99%0,1515,3015,0715,0115,37210M26.466
26/03/20211,07%0,1615,1515,0114,9915,33249M19.328
25/03/20211,28%0,1914,9914,7414,7115,12322M25.765
24/03/2021-1,86%-0,2814,8015,0114,7615,29383M31.157
23/03/2021-2,96%-0,4615,0815,4115,0815,55245M25.456
22/03/20210,32%0,0515,5415,2915,2815,68350M30.092
19/03/20211,24%0,1915,4915,3515,2815,63506M27.185
18/03/2021-0,78%-0,1215,3015,2515,1615,44311M25.687
17/03/20212,46%0,3715,4215,0214,8115,46362M67.325
16/03/2021-1,63%-0,2515,0515,2314,9115,32254M19.680
15/03/20211,80%0,2715,3014,9714,9515,30172M18.661
12/03/2021-0,40%-0,0615,0314,9414,9315,23269M27.810
11/03/2021-1,18%-0,1815,0915,3715,0315,60296M32.281
10/03/20210,73%0,1115,2715,2314,8315,31566M43.343
09/03/2021--15,1614,6014,5315,27468M46.500


*exoneração de responsabilidade e termos de uso


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


baixe o app do ibovX
app android
app ios


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito