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
- - -


candlestick  |  linear  |  OHLC   (MM10 MM20)



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
17/04/2019-2,74%-0,4817,0517,6916,9617,69543M30.347
16/04/20190,63%0,1117,5317,3817,3417,67235M26.978
15/04/20192,11%0,3617,4217,2017,0917,42327M33.010
12/04/2019-1,10%-0,1917,0617,0617,0017,50512M40.387
11/04/2019-1,71%-0,3017,2517,5117,2117,64264M23.491
10/04/2019-0,79%-0,1417,5517,7017,3817,76353M29.679
09/04/20191,96%0,3417,6917,2117,2117,69451M35.594
08/04/2019-0,52%-0,0917,3517,4417,1617,48186M22.642
05/04/20190,69%0,1217,4417,3717,3517,65283M20.807
04/04/20192,85%0,4817,3216,9516,8917,40263M28.272
03/04/20190,42%0,0716,8416,8716,7917,12250M25.321
02/04/2019-0,30%-0,0516,7717,0016,7217,13261M17.610
01/04/2019-0,06%-0,0116,8216,8716,7417,00208M16.997
29/03/20190,48%0,0816,8316,8716,7016,97267M21.612
28/03/20191,27%0,2116,7516,5416,4816,94353M39.247
27/03/2019-2,65%-0,4516,5416,8016,4516,96544M60.192
26/03/20192,85%0,4716,9916,6416,3017,16517M37.983
25/03/2019-1,20%-0,2016,5216,6516,4316,78291M31.661
22/03/2019-1,53%-0,2616,7216,7016,5216,90567M57.465
21/03/2019-0,12%-0,0216,9816,8916,6817,27611M36.474
20/03/2019-1,11%-0,1917,0017,1617,0017,30324M30.997
19/03/2019-0,69%-0,1217,1917,2717,1717,42288M23.151
18/03/20193,28%0,5517,3116,8016,7817,52546M32.279
15/03/20190,60%0,1016,7616,6616,4916,79531M33.573
14/03/2019-1,42%-0,2416,6616,9216,5716,92343M24.311
13/03/2019-0,59%-0,1016,9016,9816,7417,04342M36.339
12/03/2019-0,64%-0,1117,0017,2016,8817,33339M44.975
11/03/20193,13%0,5217,1116,6916,6217,26411M24.894
08/03/2019-0,60%-0,1016,5916,5916,4016,70340M31.745
07/03/20191,95%0,3216,6916,3716,3116,85335M31.224
06/03/2019-2,73%-0,4616,3716,7216,3616,77302M23.404
01/03/2019-2,32%-0,4016,8317,1416,6117,23628M61.219
28/02/2019-6,15%-1,1317,2318,1417,1718,15873M62.414
27/02/2019-0,70%-0,1318,3618,4318,2718,52311M30.948
26/02/20190,54%0,1018,4918,4218,3018,58234M22.067
25/02/20190,38%0,0718,3918,3018,2518,45180M22.093
22/02/20190,00%0,0018,3218,2418,0118,32403M38.003
21/02/20190,94%0,1718,3218,2418,1518,41275M25.902
20/02/2019-0,93%-0,1718,1518,3118,1418,54404M38.320
19/02/20190,71%0,1318,3218,1918,1618,57299M20.408
18/02/2019-1,62%-0,3018,1918,5018,0918,51264M29.550
15/02/2019-0,54%-0,1018,4918,5818,4018,74275M36.925
14/02/20191,09%0,2018,5918,3618,1118,67376M35.661
13/02/2019-1,50%-0,2818,3918,8618,3018,86601M60.357
12/02/2019-0,21%-0,0418,6718,7818,6019,05450M31.878
11/02/20192,69%0,4918,7118,2518,1118,74538M30.814
08/02/2019-2,83%-0,5318,2218,6518,1318,98703M42.809
07/02/20193,65%0,6618,7518,1918,1918,87770M51.919
06/02/2019-2,95%-0,5518,0918,4418,0918,66421M38.965
05/02/20191,03%0,1918,6418,3818,3318,91432M36.937
04/02/20191,88%0,3418,4518,0717,9018,48426M41.928
01/02/20193,43%0,6018,1117,5417,5318,11357M35.544
31/01/2019-2,56%-0,4617,5118,0017,5118,10402M38.993
30/01/20190,56%0,1017,9717,9717,6318,20344M29.886
29/01/2019-0,45%-0,0817,8718,0217,6818,20541M32.308
28/01/20194,60%0,7917,9517,1017,0918,00582M49.511
24/01/2019-0,12%-0,0217,1617,2016,9517,30415M36.843
23/01/2019-2,05%-0,3617,1817,6017,0817,62464M34.426
22/01/2019-2,56%-0,4617,5417,8917,4118,08399M33.820
21/01/20190,00%0,0018,0017,9317,6418,00163M18.657
18/01/20190,84%0,1518,0017,9017,6218,00379M44.353
17/01/20190,28%0,0517,8517,6817,4817,91398M42.784
16/01/20190,56%0,1017,8017,7017,5617,84354M30.619
15/01/20190,91%0,1617,7017,5717,3017,79628M46.403
14/01/20191,45%0,2517,5417,2417,1017,66555M48.520
11/01/20192,61%0,4417,2917,0216,8817,291.257M82.408
10/01/20192,87%0,4716,8516,4016,2817,00390M38.545
09/01/20191,42%0,2316,3816,2016,1116,54270M36.875
08/01/2019-2,00%-0,3316,1516,5416,0916,70361M35.337
07/01/2019-0,42%-0,0716,4816,5716,3416,63282M23.328
04/01/20191,35%0,2216,5516,3016,0316,69453M41.465
03/01/20191,11%0,1816,3316,0115,8916,33366M38.899
02/01/20195,01%0,7716,1515,4015,4016,30298M45.941
28/12/20181,85%0,2815,3815,2315,2015,67239M21.263
27/12/2018-0,26%-0,0415,1015,1415,0515,40190M28.758
26/12/2018-0,20%-0,0315,1415,1015,0215,45174M18.784
21/12/2018-0,26%-0,0415,1715,2614,9115,33708M47.808
20/12/2018-1,23%-0,1915,2115,6315,0915,66225M24.700
19/12/2018-3,02%-0,4815,4015,8015,4015,89205M15.150
18/12/2018-1,37%-0,2215,8816,1715,8816,17223M17.109
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


*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
 editar cadastro  deslogar