ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


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
13/12/2024-0,15%-0,0213,0813,1013,0113,36407M40.163
12/12/2024-5,07%-0,7013,1013,5013,1013,58659M51.960
11/12/2024-3,29%-0,4713,8014,2713,6614,36680M47.903
10/12/20240,42%0,0614,2714,3314,2714,50329M30.133
09/12/2024-0,07%-0,0114,2114,2214,1414,33360M31.095
06/12/2024-1,39%-0,2014,2214,3014,1514,53664M50.705
05/12/20243,52%0,4914,4214,0514,0014,46556M35.765
04/12/20240,58%0,0813,9313,9013,7814,06707M34.731
03/12/20244,53%0,6013,8513,2513,1913,88999M61.157
02/12/20244,08%0,5213,2512,6612,6013,271.142M85.952
29/11/20242,66%0,3312,7312,3312,2512,73783M39.362
28/11/2024-1,20%-0,1512,4012,5512,3212,80512M33.618
27/11/2024-0,48%-0,0612,5512,6312,5112,74612M36.287
26/11/20240,56%0,0712,6112,5912,5412,71214M23.419
25/11/2024-1,10%-0,1412,5412,5912,5412,69277M22.589
22/11/20242,34%0,2912,6812,4912,4712,70304M38.653
21/11/2024-0,32%-0,0412,3912,3112,3012,48229M21.202
19/11/20240,08%0,0112,4312,4512,4212,60357M27.117
18/11/2024-1,74%-0,2212,4212,4812,3812,67465M40.012
14/11/2024-0,71%-0,0912,6412,6912,6112,90483M47.998
13/11/20241,19%0,1512,7312,5212,4612,77384M42.139
12/11/20240,56%0,0712,5812,4312,3012,64337M41.045
11/11/20241,46%0,1812,5112,3112,2612,55258M30.659
08/11/2024-1,75%-0,2212,3312,4012,3112,55435M39.909
07/11/20240,40%0,0512,5512,3912,3912,69301M28.024
06/11/2024-1,42%-0,1812,5012,5212,3412,55486M45.106
05/11/20240,08%0,0112,6812,6012,5712,74232M27.277
04/11/20241,04%0,1312,6712,5912,5112,71245M23.046
01/11/2024-0,79%-0,1012,5412,5112,4812,65365M34.885
31/10/2024-2,24%-0,2912,6412,6012,4812,84776M81.725
30/10/2024-0,39%-0,0512,9313,0512,9013,09275M23.694
29/10/20240,70%0,0912,9812,9012,8713,03279M33.625
28/10/20241,10%0,1412,8912,8112,7813,00259M28.548
25/10/2024-0,62%-0,0812,7512,8212,7312,84245M15.754
24/10/20240,63%0,0812,8312,7212,6812,89247M20.547
23/10/2024-0,55%-0,0712,7512,7412,7012,82285M17.395
22/10/2024-0,08%-0,0112,8212,7712,7312,90446M29.009
21/10/2024-0,39%-0,0512,8312,8812,8112,94371M26.433
18/10/20240,16%0,0212,8812,9612,8012,96250M22.778
17/10/2024-0,62%-0,0812,8612,7812,7512,96235M20.783
16/10/20240,47%0,0612,9412,8912,8513,00444M31.579
15/10/2024-0,31%-0,0412,8812,9312,8112,95432M32.298
14/10/20240,31%0,0412,9212,8612,8412,97272M22.824
11/10/2024-1,75%-0,2312,8813,0912,8413,12404M30.218
10/10/20240,23%0,0313,1113,0513,0513,19254M19.908
09/10/20240,00%0,0013,0812,9512,9513,15370M29.670
08/10/2024-0,68%-0,0913,0813,1512,9413,17470M34.313
07/10/2024-0,83%-0,1113,1713,4113,1413,41275M19.290
04/10/2024-0,90%-0,1213,2813,2613,1713,45488M26.505
03/10/2024-2,33%-0,3213,4013,5513,4013,63607M31.726
02/10/20240,88%0,1213,7213,7013,6113,85703M39.936
01/10/20243,98%0,5213,6013,2013,1313,72892M50.781
30/09/20241,24%0,1613,0812,9412,9013,17408M22.372
27/09/20240,62%0,0812,9212,8012,7912,99322M24.838
26/09/20241,26%0,1612,8412,7612,7212,87208M20.510
25/09/2024-0,63%-0,0812,6812,7812,6812,98429M47.919
24/09/20240,08%0,0112,7612,7912,6912,90289M22.923
23/09/2024-0,08%-0,0112,7512,7012,6512,86256M30.192
20/09/2024-1,47%-0,1912,7612,9612,7313,00531M36.418
19/09/2024-0,23%-0,0312,9513,0012,8913,11582M32.587
18/09/20240,15%0,0212,9812,8612,8513,14351M23.126
17/09/20240,78%0,1012,9612,7912,7912,99337M22.851
16/09/20241,02%0,1312,8612,7612,7512,87266M26.392
13/09/2024-1,39%-0,1812,7312,9512,7213,00281M29.033
12/09/2024-1,00%-0,1312,9112,9612,7612,99443M35.924
11/09/2024-1,51%-0,2013,0413,3013,0213,30282M21.206
10/09/20240,99%0,1313,2413,0113,0113,32366M22.632
09/09/20240,92%0,1213,1112,9912,9713,21460M17.632
06/09/20240,15%0,0212,9912,9212,9113,07273M15.828
05/09/2024-0,15%-0,0212,9712,9412,9213,02189M16.498
04/09/20241,48%0,1912,9912,8412,8213,05297M21.072
03/09/2024-0,54%-0,0712,8012,9112,7812,95253M15.986
02/09/20240,08%0,0112,8712,8112,7012,89162M18.860
30/08/20240,00%0,0012,8612,7712,7512,87653M24.381
29/08/2024-0,69%-0,0912,8612,9312,7912,98230M19.832
28/08/2024-0,61%-0,0812,9513,0412,8113,07273M25.749
27/08/2024-0,38%-0,0513,0313,0212,9513,12291M27.486
26/08/20240,00%0,0013,0813,1113,0113,22268M18.138
23/08/20240,62%0,0813,0813,0613,0513,21434M28.407
22/08/20240,46%0,0613,0012,9512,9113,03334M37.670
21/08/20240,00%0,0012,9412,9212,8413,04313M34.750
20/08/2024-0,54%-0,0712,9412,9912,8713,04213M24.361
19/08/20240,00%0,0013,0113,0412,9613,10378M41.761
16/08/2024-0,15%-0,0213,0113,1513,0113,40524M52.781
15/08/20243,74%0,4713,0312,6512,5813,15631M40.776
14/08/2024-0,08%-0,0112,5612,5712,5412,69279M26.781
13/08/20241,45%0,1812,5712,4712,4112,66378M32.285
12/08/2024-0,48%-0,0612,3912,5012,3912,55218M18.788
09/08/20240,73%0,0912,4512,4412,3112,48237M24.269
08/08/2024-1,20%-0,1512,3612,4612,3112,56350M38.224
07/08/20244,16%0,5012,5112,0712,0412,56602M33.695
06/08/20241,35%0,1612,0111,8111,8012,11329M24.651
05/08/2024-0,17%-0,0211,8511,8311,5811,91337M26.302
02/08/20241,11%0,1311,8711,7011,6911,87351M20.508
01/08/20241,38%0,1611,7411,7511,6311,99446M28.522
31/07/2024-0,52%-0,0611,5811,6011,5111,73773M28.182
30/07/2024-1,52%-0,1811,6411,7911,6411,81340M27.276
29/07/2024-0,51%-0,0611,8211,8711,7611,88451M21.530
26/07/20240,25%0,0311,8811,8211,7511,88275M21.856
25/07/20240,51%0,0611,8511,7911,7311,92256M19.809
24/07/20240,08%0,0111,7911,7511,7311,87269M36.378
23/07/2024-0,25%-0,0311,7811,8111,7411,83238M25.055
22/07/20240,68%0,0811,8111,6711,6511,86280M24.898
19/07/20240,51%0,0611,7311,6511,6511,77267M18.443
18/07/2024-1,27%-0,1511,6711,7611,6411,86355M21.877
17/07/20241,03%0,1211,8211,7111,6611,91362M21.598
16/07/20240,52%0,0611,7011,6311,5811,70222M21.579
15/07/20240,00%0,0011,6411,6611,5611,66144M16.755
12/07/20240,95%0,1111,6411,5111,5111,66196M19.055
11/07/20241,14%0,1311,5311,4511,4011,67257M31.403
10/07/20241,33%0,1511,4011,3211,2411,46330M35.349
09/07/20240,00%0,0011,2511,2511,1811,30289M19.256
08/07/2024-0,62%-0,0711,2511,3311,2411,35322M17.373
05/07/2024-1,14%-0,1311,3211,4511,2311,48441M42.867
04/07/20240,62%0,0711,4511,4511,3711,4685M13.514
03/07/2024-0,70%-0,0811,3811,5411,3611,57375M25.155
02/07/20240,09%0,0111,4611,4511,3911,58233M20.661
01/07/20240,35%0,0411,4511,4211,3311,50223M23.051
28/06/2024-0,44%-0,0511,4111,4311,1611,48584M47.107
27/06/20240,09%0,0111,4611,4611,3811,54246M24.736
26/06/20240,62%0,0711,4511,3011,2711,52299M30.716
25/06/20240,53%0,0611,3811,2511,2111,41495M39.030
24/06/20240,35%0,0411,3211,2611,2211,40365M29.053
21/06/20240,00%0,0011,2811,2111,2111,38603M51.794
20/06/20240,71%0,0811,2811,2511,2011,40333M39.294
19/06/2024-0,44%-0,0511,2011,1811,0411,23199M25.754
18/06/20240,09%0,0111,2511,1911,1611,37421M27.210
17/06/20240,00%0,0011,2411,2111,1911,33204M34.269
14/06/20241,35%0,1511,2411,0910,9811,28250M28.586
13/06/2024-1,60%-0,1811,0911,1711,0711,21437M39.424
12/06/2024-1,14%-0,1311,2711,4511,1911,47462M63.344
11/06/2024-0,52%-0,0611,4011,5711,3911,57230M28.000
10/06/2024-0,87%-0,1011,4611,5211,4311,58273M26.785
07/06/2024--11,5611,7111,5311,76372M30.772


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito